Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.00 | 36.50 | 34.40 | 35.72 | 2,091,332 | +1.40(+4.08%) |
Nov 27, 2020 | 34.36 | 35.91 | 34.30 | 34.32 | 319,500 | -0.10(-0.29%) |
Nov 25, 2020 | 34.00 | 34.67 | 33.75 | 34.42 | 480,700 | +0.52(+1.53%) |
Nov 24, 2020 | 34.64 | 34.86 | 33.55 | 33.90 | 833,895 | -0.56(-1.63%) |
Nov 23, 2020 | 34.50 | 34.90 | 34.06 | 34.46 | 745,494 | -0.19(-0.55%) |
Nov 20, 2020 | 35.14 | 35.40 | 34.61 | 34.65 | 355,300 | -0.41(-1.17%) |
Nov 19, 2020 | 34.22 | 35.29 | 33.73 | 35.06 | 467,688 | +0.58(+1.68%) |
Nov 18, 2020 | 34.00 | 34.82 | 33.99 | 34.48 | 594,287 | +0.51(+1.50%) |
Nov 17, 2020 | 34.50 | 34.82 | 33.72 | 33.97 | 626,106 | -0.79(-2.27%) |
Nov 16, 2020 | 35.19 | 35.54 | 34.54 | 34.76 | 420,214 | -0.34(-0.97%) |
Nov 13, 2020 | 34.58 | 35.50 | 34.58 | 35.10 | 491,300 | +0.53(+1.53%) |
Nov 12, 2020 | 34.36 | 35.37 | 34.18 | 34.57 | 685,115 | -0.90(-2.54%) |
Nov 11, 2020 | 34.29 | 35.73 | 34.00 | 35.47 | 747,332 | +1.50(+4.42%) |
Nov 10, 2020 | 33.34 | 34.50 | 32.93 | 33.97 | 666,668 | +0.52(+1.55%) |
Nov 09, 2020 | 37.50 | 37.84 | 33.41 | 33.45 | 1,464,240 | -3.26(-8.88%) |
Nov 06, 2020 | 36.11 | 36.80 | 35.26 | 36.71 | 393,700 | +0.46(+1.27%) |
Nov 05, 2020 | 36.30 | 36.63 | 35.88 | 36.25 | 446,389 | +0.48(+1.34%) |
Nov 04, 2020 | 34.50 | 35.92 | 33.88 | 35.77 | 444,611 | +1.36(+3.95%) |
Nov 03, 2020 | 34.33 | 34.77 | 34.17 | 34.41 | 654,648 | +0.39(+1.15%) |
Nov 02, 2020 | 33.61 | 34.34 | 33.00 | 34.02 | 428,592 | +0.58(+1.73%) |
Oct 30, 2020 | 33.85 | 34.15 | 33.00 | 33.44 | 553,000 | -0.74(-2.17%) |
Oct 29, 2020 | 34.59 | 35.02 | 33.93 | 34.18 | 744,915 | -0.56(-1.61%) |
Oct 28, 2020 | 35.30 | 35.77 | 34.21 | 34.74 | 815,246 | -1.24(-3.45%) |
Oct 27, 2020 | 35.27 | 36.33 | 35.04 | 35.98 | 793,231 | +0.72(+2.04%) |
Oct 26, 2020 | 36.85 | 37.05 | 34.75 | 35.26 | 715,126 | -1.96(-5.27%) |
Oct 23, 2020 | 36.19 | 37.22 | 36.19 | 37.22 | 374,900 | +1.03(+2.85%) |
Oct 22, 2020 | 37.40 | 37.89 | 36.15 | 36.19 | 430,295 | -1.08(-2.90%) |
Oct 21, 2020 | 38.24 | 38.77 | 37.21 | 37.27 | 529,425 | -0.77(-2.02%) |
Oct 20, 2020 | 37.95 | 38.49 | 37.59 | 38.04 | 363,388 | +0.10(+0.26%) |
Oct 19, 2020 | 38.20 | 38.88 | 37.63 | 37.94 | 559,834 | -0.12(-0.32%) |
Oct 16, 2020 | 37.67 | 38.53 | 37.43 | 38.06 | 520,000 | +0.27(+0.71%) |
Oct 15, 2020 | 36.48 | 37.86 | 36.45 | 37.79 | 364,366 | +1.04(+2.83%) |
Oct 14, 2020 | 37.22 | 37.74 | 36.35 | 36.75 | 353,850 | -0.10(-0.27%) |
Oct 13, 2020 | 37.18 | 37.67 | 36.76 | 36.85 | 532,390 | -0.69(-1.84%) |
Oct 12, 2020 | 37.97 | 37.97 | 37.15 | 37.54 | 595,908 | +0.14(+0.37%) |
Oct 09, 2020 | 37.25 | 37.61 | 36.93 | 37.40 | 615,300 | +0.46(+1.25%) |
Oct 08, 2020 | 36.59 | 37.19 | 36.38 | 36.94 | 551,544 | +0.55(+1.51%) |
Oct 07, 2020 | 36.07 | 36.79 | 36.03 | 36.39 | 883,650 | +0.49(+1.36%) |
Oct 06, 2020 | 35.75 | 36.21 | 35.28 | 35.90 | 687,239 | +0.24(+0.67%) |
Oct 05, 2020 | 35.04 | 35.97 | 35.04 | 35.66 | 855,009 | +0.62(+1.77%) |
Oct 02, 2020 | 34.66 | 35.27 | 34.03 | 35.04 | 882,900 | -0.33(-0.93%) |
Oct 01, 2020 | 34.89 | 35.76 | 34.82 | 35.37 | 1,161,899 | +0.56(+1.61%) |
Sep 30, 2020 | 35.47 | 35.88 | 34.24 | 34.81 | 1,340,892 | +0.18(+0.52%) |
Sep 29, 2020 | 34.40 | 34.93 | 34.25 | 34.63 | 730,517 | +0.06(+0.17%) |
Sep 28, 2020 | 33.62 | 34.86 | 33.62 | 34.57 | 779,431 | +1.00(+2.98%) |
Sep 25, 2020 | 32.62 | 33.63 | 32.50 | 33.57 | 2,610,000 | +0.60(+1.82%) |
Sep 24, 2020 | 31.83 | 33.15 | 30.88 | 32.97 | 1,252,648 | +0.83(+2.58%) |
Sep 23, 2020 | 32.29 | 33.20 | 31.96 | 32.14 | 769,660 | -0.14(-0.43%) |
Sep 22, 2020 | 32.20 | 32.55 | 31.40 | 32.28 | 1,090,338 | +0.23(+0.72%) |
Sep 21, 2020 | 31.90 | 32.46 | 31.50 | 32.05 | 1,155,351 | -0.34(-1.05%) |
Sep 18, 2020 | 33.12 | 33.59 | 31.95 | 32.39 | 5,627,800 | -0.68(-2.06%) |
Sep 17, 2020 | 33.50 | 34.09 | 32.86 | 33.07 | 1,100,018 | -0.79(-2.33%) |
Sep 16, 2020 | 33.94 | 34.67 | 33.79 | 33.86 | 1,679,429 | -0.08(-0.24%) |
Sep 15, 2020 | 34.70 | 34.83 | 33.79 | 33.94 | 1,469,925 | -0.76(-2.19%) |
Sep 14, 2020 | 34.59 | 35.17 | 34.07 | 34.70 | 1,706,734 | +0.67(+1.97%) |
Sep 11, 2020 | 34.58 | 35.37 | 33.67 | 34.03 | 10,653,300 | -0.12(-0.35%) |
Sep 10, 2020 | 35.28 | 35.42 | 33.64 | 34.15 | 2,576,430 | -0.95(-2.71%) |
Sep 09, 2020 | 34.47 | 35.99 | 34.01 | 35.10 | 2,407,425 | -2.21(-5.92%) |
Sep 08, 2020 | 38.47 | 38.88 | 36.88 | 37.31 | 454,951 | -0.75(-1.97%) |
Sep 04, 2020 | 38.13 | 39.00 | 35.76 | 38.06 | 514,500 | -0.42(-1.09%) |
Sep 03, 2020 | 40.48 | 40.51 | 37.59 | 38.48 | 720,847 | -2.28(-5.59%) |
Sep 02, 2020 | 41.68 | 41.85 | 40.04 | 40.76 | 313,943 | -0.47(-1.14%) |