Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.34 | 40.67 | 38.17 | 39.93 | 102,890 | -0.65(-1.60%) |
Nov 27, 2020 | 41.70 | 42.25 | 40.22 | 40.58 | 97,700 | -0.88(-2.12%) |
Nov 25, 2020 | 39.72 | 42.47 | 39.33 | 41.46 | 140,700 | +1.67(+4.20%) |
Nov 24, 2020 | 40.83 | 41.38 | 39.47 | 39.79 | 129,090 | -0.02(-0.05%) |
Nov 23, 2020 | 38.10 | 41.18 | 38.00 | 39.81 | 233,411 | +2.10(+5.57%) |
Nov 20, 2020 | 38.78 | 39.46 | 37.44 | 37.71 | 105,900 | -1.00(-2.58%) |
Nov 19, 2020 | 39.00 | 40.20 | 38.47 | 38.71 | 131,680 | -0.58(-1.48%) |
Nov 18, 2020 | 39.56 | 41.65 | 39.15 | 39.29 | 152,942 | -0.09(-0.23%) |
Nov 17, 2020 | 40.80 | 41.43 | 39.17 | 39.38 | 118,988 | -1.79(-4.35%) |
Nov 16, 2020 | 41.00 | 41.23 | 38.80 | 41.17 | 77,326 | +1.31(+3.29%) |
Nov 13, 2020 | 37.63 | 40.25 | 37.46 | 39.86 | 113,700 | +2.41(+6.44%) |
Nov 12, 2020 | 37.35 | 39.30 | 36.19 | 37.45 | 141,539 | -0.23(-0.61%) |
Nov 11, 2020 | 36.62 | 37.80 | 35.80 | 37.68 | 61,395 | +1.33(+3.66%) |
Nov 10, 2020 | 35.71 | 37.11 | 35.24 | 36.35 | 149,783 | +0.98(+2.77%) |
Nov 09, 2020 | 37.52 | 38.00 | 34.84 | 35.37 | 256,709 | -0.67(-1.86%) |
Nov 06, 2020 | 38.27 | 38.68 | 35.98 | 36.04 | 275,600 | -2.18(-5.70%) |
Nov 05, 2020 | 38.73 | 40.38 | 37.18 | 38.22 | 266,761 | +0.20(+0.53%) |
Nov 04, 2020 | 36.85 | 39.25 | 36.85 | 38.02 | 248,805 | +1.17(+3.18%) |
Nov 03, 2020 | 34.95 | 38.40 | 34.52 | 36.85 | 623,023 | +2.62(+7.65%) |
Nov 02, 2020 | 32.48 | 34.71 | 32.20 | 34.23 | 317,242 | +2.47(+7.78%) |
Oct 30, 2020 | 33.05 | 33.25 | 31.06 | 31.76 | 464,700 | -1.58(-4.74%) |
Oct 29, 2020 | 32.50 | 34.20 | 31.81 | 33.34 | 1,230,127 | +0.69(+2.11%) |
Oct 28, 2020 | 31.48 | 32.78 | 30.05 | 32.65 | 431,148 | +0.18(+0.55%) |
Oct 27, 2020 | 32.50 | 33.00 | 31.62 | 32.47 | 254,601 | -0.53(-1.61%) |
Oct 26, 2020 | 32.15 | 33.27 | 31.29 | 33.00 | 822,125 | +0.30(+0.92%) |
Oct 23, 2020 | 31.16 | 33.03 | 31.06 | 32.70 | 94,000 | +1.70(+5.48%) |
Oct 22, 2020 | 32.76 | 33.24 | 30.50 | 31.00 | 121,703 | -1.75(-5.34%) |
Oct 21, 2020 | 34.70 | 34.93 | 32.52 | 32.75 | 102,154 | -1.62(-4.71%) |
Oct 20, 2020 | 34.55 | 35.55 | 33.82 | 34.37 | 71,725 | -0.18(-0.52%) |
Oct 19, 2020 | 35.92 | 36.40 | 34.38 | 34.55 | 57,079 | -0.62(-1.76%) |
Oct 16, 2020 | 35.60 | 36.40 | 35.17 | 35.17 | 62,500 | -0.17(-0.48%) |
Oct 15, 2020 | 33.71 | 35.49 | 33.60 | 35.34 | 52,323 | +0.59(+1.70%) |
Oct 14, 2020 | 35.80 | 36.08 | 34.31 | 34.75 | 54,598 | -0.84(-2.36%) |
Oct 13, 2020 | 35.55 | 35.87 | 34.00 | 35.59 | 99,021 | -0.40(-1.11%) |
Oct 12, 2020 | 37.10 | 37.10 | 35.04 | 35.99 | 59,341 | -0.55(-1.51%) |
Oct 09, 2020 | 37.79 | 38.18 | 35.81 | 36.54 | 82,000 | -0.59(-1.59%) |
Oct 08, 2020 | 35.55 | 37.50 | 35.14 | 37.13 | 103,281 | +2.32(+6.66%) |
Oct 07, 2020 | 34.50 | 35.47 | 34.24 | 34.81 | 69,986 | +1.25(+3.72%) |
Oct 06, 2020 | 35.61 | 35.69 | 33.20 | 33.56 | 151,854 | -1.21(-3.48%) |
Oct 05, 2020 | 36.83 | 37.99 | 34.33 | 34.77 | 178,058 | -1.14(-3.17%) |
Oct 02, 2020 | 32.71 | 36.72 | 32.71 | 35.91 | 179,700 | +1.40(+4.06%) |
Oct 01, 2020 | 32.76 | 34.66 | 32.31 | 34.51 | 156,367 | +1.99(+6.12%) |
Sep 30, 2020 | 30.87 | 33.26 | 30.63 | 32.52 | 129,879 | +1.67(+5.41%) |
Sep 29, 2020 | 31.87 | 32.04 | 30.30 | 30.85 | 101,383 | -1.56(-4.81%) |
Sep 28, 2020 | 30.02 | 32.82 | 29.82 | 32.41 | 212,935 | +3.20(+10.96%) |
Sep 25, 2020 | 29.61 | 30.68 | 29.06 | 29.21 | 83,500 | -0.56(-1.88%) |
Sep 24, 2020 | 28.77 | 30.40 | 27.94 | 29.77 | 141,925 | +0.95(+3.30%) |
Sep 23, 2020 | 31.08 | 31.98 | 28.77 | 28.82 | 97,232 | -1.96(-6.37%) |
Sep 22, 2020 | 29.11 | 31.24 | 28.59 | 30.78 | 165,579 | +1.72(+5.92%) |
Sep 21, 2020 | 28.51 | 29.28 | 27.42 | 29.06 | 128,154 | -0.33(-1.12%) |
Sep 18, 2020 | 30.82 | 31.25 | 28.70 | 29.39 | 144,500 | -1.51(-4.89%) |
Sep 17, 2020 | 30.97 | 32.30 | 30.66 | 30.90 | 69,829 | -0.82(-2.59%) |
Sep 16, 2020 | 30.72 | 32.31 | 30.65 | 31.72 | 74,928 | +0.93(+3.02%) |
Sep 15, 2020 | 32.25 | 33.09 | 30.41 | 30.79 | 136,958 | -1.09(-3.42%) |
Sep 14, 2020 | 31.44 | 32.20 | 30.59 | 31.88 | 104,178 | +1.21(+3.95%) |
Sep 11, 2020 | 29.99 | 31.11 | 29.80 | 30.67 | 126,000 | +1.10(+3.72%) |
Sep 10, 2020 | 31.16 | 31.45 | 29.19 | 29.57 | 145,966 | -1.44(-4.64%) |
Sep 09, 2020 | 29.00 | 31.88 | 28.47 | 31.01 | 170,811 | +2.35(+8.20%) |
Sep 08, 2020 | 28.28 | 30.03 | 28.03 | 28.66 | 178,126 | -0.54(-1.85%) |
Sep 04, 2020 | 33.31 | 33.82 | 26.03 | 29.20 | 496,100 | -4.20(-12.57%) |
Sep 03, 2020 | 35.50 | 36.43 | 30.81 | 33.40 | 288,140 | -0.85(-2.48%) |
Sep 02, 2020 | 34.38 | 34.99 | 32.51 | 34.25 | 103,937 | +0.18(+0.53%) |