Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.31 | 37.08 | 35.75 | 35.82 | 108,472 | -0.19(-0.53%) |
Nov 27, 2020 | 35.99 | 36.20 | 35.57 | 36.01 | 30,700 | +0.01(+0.03%) |
Nov 25, 2020 | 36.69 | 36.69 | 36.00 | 36.00 | 56,900 | -0.65(-1.76%) |
Nov 24, 2020 | 36.36 | 36.67 | 36.36 | 36.65 | 83,602 | +0.08(+0.21%) |
Nov 23, 2020 | 36.70 | 36.84 | 36.27 | 36.57 | 151,300 | -0.09(-0.25%) |
Nov 20, 2020 | 36.85 | 36.98 | 36.39 | 36.66 | 84,100 | -0.24(-0.65%) |
Nov 19, 2020 | 37.05 | 37.19 | 36.59 | 36.90 | 32,653 | -0.20(-0.54%) |
Nov 18, 2020 | 36.14 | 37.10 | 36.08 | 37.10 | 54,161 | +0.85(+2.34%) |
Nov 17, 2020 | 36.76 | 36.92 | 36.18 | 36.25 | 28,027 | -0.19(-0.52%) |
Nov 16, 2020 | 36.00 | 36.74 | 35.89 | 36.44 | 84,170 | +0.27(+0.75%) |
Nov 13, 2020 | 36.65 | 36.65 | 35.91 | 36.17 | 55,800 | -0.91(-2.45%) |
Nov 12, 2020 | 36.19 | 37.21 | 35.96 | 37.08 | 36,615 | +0.90(+2.49%) |
Nov 11, 2020 | 35.70 | 36.49 | 35.70 | 36.18 | 60,738 | -0.01(-0.03%) |
Nov 10, 2020 | 35.89 | 36.64 | 35.72 | 36.19 | 202,261 | +0.18(+0.50%) |
Nov 09, 2020 | 35.96 | 36.35 | 35.00 | 36.01 | 258,973 | -2.06(-5.41%) |
Nov 06, 2020 | 38.79 | 38.87 | 37.69 | 38.07 | 186,400 | -0.64(-1.65%) |
Nov 05, 2020 | 38.05 | 38.81 | 38.05 | 38.71 | 119,761 | -0.09(-0.23%) |
Nov 04, 2020 | 38.73 | 38.89 | 37.60 | 38.80 | 100,998 | -0.77(-1.95%) |
Nov 03, 2020 | 40.00 | 40.20 | 39.50 | 39.57 | 66,260 | -0.95(-2.34%) |
Nov 02, 2020 | 40.40 | 40.89 | 40.13 | 40.52 | 70,203 | -0.69(-1.67%) |
Oct 30, 2020 | 42.01 | 42.08 | 41.10 | 41.21 | 122,300 | +0.33(+0.81%) |
Oct 29, 2020 | 42.47 | 42.56 | 40.37 | 40.88 | 59,994 | -2.12(-4.93%) |
Oct 28, 2020 | 41.65 | 43.20 | 41.65 | 43.00 | 184,550 | +2.65(+6.57%) |
Oct 27, 2020 | 40.31 | 40.83 | 40.07 | 40.35 | 50,649 | -0.04(-0.10%) |
Oct 26, 2020 | 39.05 | 40.72 | 38.97 | 40.39 | 103,959 | +1.65(+4.26%) |
Oct 23, 2020 | 38.35 | 38.77 | 38.35 | 38.74 | 14,500 | +0.09(+0.23%) |
Oct 22, 2020 | 38.99 | 39.09 | 38.46 | 38.65 | 41,807 | -0.31(-0.80%) |
Oct 21, 2020 | 39.54 | 39.58 | 38.69 | 38.96 | 47,150 | -0.59(-1.49%) |
Oct 20, 2020 | 39.47 | 39.65 | 38.88 | 39.55 | 20,628 | -0.37(-0.93%) |
Oct 19, 2020 | 38.82 | 39.93 | 38.82 | 39.92 | 29,817 | +1.08(+2.78%) |
Oct 16, 2020 | 38.50 | 38.85 | 38.10 | 38.84 | 20,900 | +0.27(+0.70%) |
Oct 15, 2020 | 39.65 | 39.65 | 38.47 | 38.57 | 59,851 | +0.04(+0.10%) |
Oct 14, 2020 | 38.69 | 38.74 | 38.14 | 38.53 | 43,608 | -0.19(-0.49%) |
Oct 13, 2020 | 38.94 | 39.19 | 38.50 | 38.72 | 52,498 | +0.07(+0.18%) |
Oct 12, 2020 | 38.37 | 38.91 | 38.37 | 38.65 | 35,427 | -0.49(-1.25%) |
Oct 09, 2020 | 39.97 | 39.97 | 38.80 | 39.14 | 45,700 | -1.10(-2.73%) |
Oct 08, 2020 | 40.40 | 40.74 | 40.20 | 40.24 | 24,968 | -0.47(-1.15%) |
Oct 07, 2020 | 40.85 | 40.85 | 40.40 | 40.71 | 34,471 | -0.17(-0.42%) |
Oct 06, 2020 | 40.78 | 41.37 | 40.41 | 40.88 | 57,305 | +0.04(+0.10%) |
Oct 05, 2020 | 41.60 | 41.69 | 40.84 | 40.84 | 37,627 | -0.89(-2.13%) |
Oct 02, 2020 | 42.12 | 42.12 | 41.41 | 41.73 | 126,400 | +0.51(+1.24%) |
Oct 01, 2020 | 40.71 | 41.42 | 40.64 | 41.22 | 25,102 | +0.54(+1.33%) |
Sep 30, 2020 | 40.72 | 40.89 | 40.56 | 40.68 | 30,228 | -0.15(-0.37%) |
Sep 29, 2020 | 41.12 | 41.17 | 40.56 | 40.83 | 27,415 | -0.37(-0.90%) |
Sep 28, 2020 | 41.19 | 41.48 | 41.08 | 41.20 | 40,492 | -0.38(-0.91%) |
Sep 25, 2020 | 42.45 | 42.45 | 41.49 | 41.58 | 52,100 | -0.64(-1.52%) |
Sep 24, 2020 | 43.02 | 43.12 | 41.81 | 42.22 | 27,246 | -0.52(-1.22%) |
Sep 23, 2020 | 41.63 | 42.74 | 41.63 | 42.74 | 45,046 | +0.98(+2.35%) |
Sep 22, 2020 | 41.38 | 42.19 | 41.38 | 41.76 | 67,731 | +0.41(+0.99%) |
Sep 21, 2020 | 41.85 | 42.19 | 41.08 | 41.35 | 53,983 | +0.45(+1.10%) |
Sep 18, 2020 | 40.31 | 41.16 | 40.20 | 40.90 | 118,700 | +0.47(+1.16%) |
Sep 17, 2020 | 40.78 | 40.78 | 39.83 | 40.43 | 49,463 | +0.50(+1.25%) |
Sep 16, 2020 | 39.35 | 39.93 | 39.16 | 39.93 | 18,867 | +0.59(+1.50%) |
Sep 15, 2020 | 38.90 | 39.51 | 38.58 | 39.34 | 46,361 | +0.09(+0.22%) |
Sep 14, 2020 | 38.52 | 39.30 | 38.52 | 39.25 | 24,141 | +0.42(+1.09%) |
Sep 11, 2020 | 38.71 | 39.56 | 38.71 | 38.83 | 56,500 | -0.81(-2.04%) |
Sep 10, 2020 | 39.10 | 40.43 | 39.10 | 39.64 | 71,400 | +0.28(+0.71%) |
Sep 09, 2020 | 39.31 | 39.49 | 38.86 | 39.36 | 104,703 | -1.00(-2.48%) |
Sep 08, 2020 | 41.84 | 41.96 | 40.23 | 40.36 | 143,181 | -0.46(-1.13%) |
Sep 04, 2020 | 41.52 | 43.33 | 40.27 | 40.82 | 165,000 | -1.21(-2.88%) |
Sep 03, 2020 | 41.28 | 42.90 | 40.52 | 42.03 | 205,983 | +0.69(+1.67%) |
Sep 02, 2020 | 40.51 | 41.50 | 40.48 | 41.34 | 48,699 | +0.86(+2.12%) |