Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.27 | 40.81 | 40.10 | 40.54 | 493,560 | +0.15(+0.36%) |
Nov 27, 2020 | 40.13 | 40.77 | 40.13 | 40.40 | 232,916 | +0.22(+0.56%) |
Nov 25, 2020 | 40.29 | 40.29 | 39.94 | 40.17 | 364,484 | -0.18(-0.45%) |
Nov 24, 2020 | 39.56 | 40.46 | 39.49 | 40.35 | 298,979 | +0.96(+2.42%) |
Nov 23, 2020 | 39.58 | 39.58 | 39.08 | 39.40 | 206,079 | +0.08(+0.20%) |
Nov 20, 2020 | 39.37 | 39.50 | 38.96 | 39.32 | 183,404 | +0.01(+0.02%) |
Nov 19, 2020 | 38.98 | 39.37 | 38.73 | 39.31 | 245,895 | +0.30(+0.77%) |
Nov 18, 2020 | 39.58 | 39.58 | 38.87 | 39.01 | 231,281 | -0.64(-1.61%) |
Nov 17, 2020 | 39.52 | 39.91 | 39.35 | 39.65 | 246,958 | +0.00(+0.00%) |
Nov 16, 2020 | 39.72 | 40.00 | 39.53 | 39.65 | 334,599 | +0.40(+1.03%) |
Nov 13, 2020 | 39.73 | 39.73 | 39.17 | 39.24 | 297,073 | -0.26(-0.65%) |
Nov 12, 2020 | 39.66 | 39.79 | 39.23 | 39.50 | 402,325 | -0.40(-0.99%) |
Nov 11, 2020 | 39.28 | 40.00 | 39.28 | 39.90 | 500,294 | +0.71(+1.80%) |
Nov 10, 2020 | 37.71 | 39.25 | 37.71 | 39.19 | 682,143 | +1.51(+4.02%) |
Nov 09, 2020 | 37.75 | 38.50 | 37.37 | 37.68 | 555,913 | +1.15(+3.16%) |
Nov 06, 2020 | 36.74 | 37.01 | 36.50 | 36.52 | 321,132 | -0.15(-0.40%) |
Nov 05, 2020 | 36.46 | 36.83 | 36.39 | 36.67 | 355,189 | +0.58(+1.60%) |
Nov 04, 2020 | 35.63 | 36.57 | 35.22 | 36.09 | 284,510 | +0.56(+1.57%) |
Nov 03, 2020 | 35.67 | 36.02 | 35.51 | 35.53 | 276,286 | +0.17(+0.49%) |
Nov 02, 2020 | 35.22 | 35.42 | 34.91 | 35.36 | 388,781 | +0.42(+1.21%) |
Oct 30, 2020 | 35.55 | 35.55 | 34.63 | 34.94 | 552,305 | -0.69(-1.93%) |
Oct 29, 2020 | 35.42 | 35.82 | 35.07 | 35.63 | 585,302 | +0.05(+0.15%) |
Oct 28, 2020 | 36.20 | 36.22 | 35.53 | 35.58 | 1,555,456 | -1.17(-3.18%) |
Oct 27, 2020 | 36.77 | 36.93 | 36.54 | 36.75 | 1,010,097 | -0.16(-0.44%) |
Oct 26, 2020 | 37.72 | 37.72 | 36.79 | 36.91 | 610,465 | -0.98(-2.59%) |
Oct 23, 2020 | 38.19 | 38.76 | 37.67 | 37.89 | 459,557 | -0.24(-0.63%) |
Oct 22, 2020 | 36.02 | 38.21 | 36.02 | 38.13 | 877,517 | +3.89(+11.36%) |
Oct 21, 2020 | 34.25 | 34.67 | 34.20 | 34.24 | 380,888 | -0.09(-0.25%) |
Oct 20, 2020 | 34.62 | 34.73 | 34.20 | 34.33 | 526,591 | -0.09(-0.25%) |
Oct 19, 2020 | 35.10 | 35.10 | 34.30 | 34.42 | 280,547 | -0.53(-1.53%) |
Oct 16, 2020 | 35.38 | 35.38 | 34.91 | 34.95 | 358,673 | -0.28(-0.78%) |
Oct 15, 2020 | 34.54 | 35.37 | 34.54 | 35.22 | 365,064 | +0.20(+0.56%) |
Oct 14, 2020 | 35.55 | 35.55 | 34.67 | 35.03 | 372,808 | -0.40(-1.12%) |
Oct 13, 2020 | 35.50 | 35.78 | 35.37 | 35.42 | 257,662 | -0.11(-0.31%) |
Oct 12, 2020 | 35.34 | 35.65 | 35.11 | 35.53 | 241,575 | +0.26(+0.73%) |
Oct 09, 2020 | 35.32 | 35.51 | 35.00 | 35.28 | 278,593 | -0.08(-0.22%) |
Oct 08, 2020 | 34.77 | 35.47 | 34.74 | 35.35 | 3,061,087 | +0.77(+2.21%) |
Oct 07, 2020 | 33.99 | 34.65 | 33.99 | 34.59 | 341,092 | +0.62(+1.82%) |
Oct 06, 2020 | 34.79 | 34.79 | 33.92 | 33.97 | 394,446 | -0.70(-2.01%) |
Oct 05, 2020 | 34.81 | 34.85 | 34.18 | 34.67 | 396,719 | +0.11(+0.32%) |
Oct 02, 2020 | 33.79 | 34.60 | 33.78 | 34.55 | 384,824 | +0.31(+0.90%) |
Oct 01, 2020 | 34.16 | 34.43 | 33.95 | 34.24 | 357,852 | +0.13(+0.38%) |
Sep 30, 2020 | 34.30 | 34.35 | 33.99 | 34.11 | 387,462 | -0.03(-0.08%) |
Sep 29, 2020 | 34.05 | 34.28 | 33.68 | 34.14 | 575,211 | +0.04(+0.13%) |
Sep 28, 2020 | 33.76 | 34.10 | 33.55 | 34.10 | 397,118 | +0.68(+2.03%) |
Sep 25, 2020 | 33.15 | 33.47 | 32.79 | 33.42 | 263,716 | +0.19(+0.57%) |
Sep 24, 2020 | 32.61 | 33.31 | 32.56 | 33.23 | 445,581 | +0.46(+1.42%) |
Sep 23, 2020 | 33.62 | 33.73 | 32.76 | 32.76 | 594,456 | -0.83(-2.48%) |
Sep 22, 2020 | 33.27 | 33.71 | 33.24 | 33.60 | 555,762 | +0.44(+1.32%) |
Sep 21, 2020 | 33.24 | 33.48 | 32.78 | 33.16 | 915,209 | -0.63(-1.86%) |
Sep 18, 2020 | 34.42 | 34.55 | 33.74 | 33.79 | 1,405,520 | -0.74(-2.14%) |
Sep 17, 2020 | 34.56 | 34.83 | 34.29 | 34.53 | 754,120 | -0.37(-1.06%) |
Sep 16, 2020 | 35.32 | 35.49 | 34.83 | 34.90 | 1,150,230 | -0.25(-0.71%) |
Sep 15, 2020 | 34.97 | 35.55 | 34.94 | 35.15 | 715,264 | +0.35(+1.01%) |
Sep 14, 2020 | 35.39 | 35.42 | 34.77 | 34.79 | 783,931 | -0.28(-0.79%) |
Sep 11, 2020 | 35.28 | 35.38 | 34.74 | 35.07 | 667,020 | -0.10(-0.29%) |
Sep 10, 2020 | 36.21 | 36.25 | 35.16 | 35.17 | 566,958 | -1.07(-2.94%) |
Sep 09, 2020 | 36.21 | 36.58 | 36.18 | 36.24 | 464,660 | +0.17(+0.48%) |
Sep 08, 2020 | 36.01 | 36.36 | 35.78 | 36.07 | 5,579,084 | -0.08(-0.21%) |
Sep 04, 2020 | 36.75 | 37.01 | 36.12 | 36.15 | 531,241 | -0.58(-1.57%) |
Sep 03, 2020 | 36.95 | 37.11 | 36.25 | 36.72 | 557,311 | -0.36(-0.96%) |
Sep 02, 2020 | 36.05 | 38.16 | 35.99 | 37.08 | 922,231 | +1.71(+4.83%) |