Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.29 | 36.71 | 35.34 | 35.49 | 148,603 | -1.09(-2.98%) |
Nov 27, 2020 | 37.43 | 37.43 | 36.14 | 36.58 | 54,082 | -0.66(-1.77%) |
Nov 25, 2020 | 37.84 | 37.84 | 36.94 | 37.23 | 112,954 | -1.14(-2.96%) |
Nov 24, 2020 | 37.31 | 38.82 | 36.66 | 38.37 | 247,162 | +1.77(+4.82%) |
Nov 23, 2020 | 36.79 | 36.88 | 35.98 | 36.61 | 142,219 | +0.34(+0.93%) |
Nov 20, 2020 | 36.04 | 36.30 | 35.78 | 36.27 | 109,548 | -0.31(-0.85%) |
Nov 19, 2020 | 36.22 | 36.59 | 35.84 | 36.58 | 152,716 | +0.07(+0.18%) |
Nov 18, 2020 | 37.56 | 37.77 | 36.48 | 36.51 | 207,868 | -0.99(-2.63%) |
Nov 17, 2020 | 36.73 | 37.57 | 36.37 | 37.50 | 147,262 | +0.06(+0.15%) |
Nov 16, 2020 | 36.97 | 37.44 | 35.87 | 37.44 | 217,527 | +1.64(+4.59%) |
Nov 13, 2020 | 35.03 | 36.02 | 35.03 | 35.80 | 109,441 | +0.79(+2.25%) |
Nov 12, 2020 | 35.76 | 36.04 | 34.64 | 35.01 | 138,957 | -1.31(-3.60%) |
Nov 11, 2020 | 37.71 | 37.71 | 35.91 | 36.31 | 97,011 | -1.38(-3.66%) |
Nov 10, 2020 | 36.77 | 37.87 | 35.95 | 37.69 | 287,702 | +1.39(+3.83%) |
Nov 09, 2020 | 37.12 | 37.57 | 35.13 | 36.30 | 483,386 | +2.34(+6.89%) |
Nov 06, 2020 | 34.89 | 35.31 | 33.80 | 33.97 | 99,540 | -0.49(-1.42%) |
Nov 05, 2020 | 33.69 | 34.90 | 33.53 | 34.45 | 147,515 | +0.69(+2.03%) |
Nov 04, 2020 | 35.55 | 35.65 | 33.58 | 33.77 | 146,997 | -2.72(-7.46%) |
Nov 03, 2020 | 35.74 | 36.75 | 35.73 | 36.49 | 212,101 | +1.09(+3.08%) |
Nov 02, 2020 | 35.10 | 35.58 | 34.49 | 35.40 | 156,132 | +0.74(+2.14%) |
Oct 30, 2020 | 34.21 | 34.78 | 34.21 | 34.66 | 133,608 | +0.30(+0.87%) |
Oct 29, 2020 | 33.74 | 34.51 | 33.11 | 34.36 | 117,249 | +0.45(+1.33%) |
Oct 28, 2020 | 34.17 | 34.76 | 33.39 | 33.91 | 142,391 | -1.01(-2.90%) |
Oct 27, 2020 | 35.75 | 35.75 | 34.87 | 34.92 | 94,253 | -1.04(-2.90%) |
Oct 26, 2020 | 36.03 | 36.14 | 35.39 | 35.97 | 77,433 | -0.70(-1.92%) |
Oct 23, 2020 | 36.34 | 37.10 | 36.08 | 36.67 | 128,817 | +0.40(+1.11%) |
Oct 22, 2020 | 36.16 | 36.77 | 36.10 | 36.27 | 146,419 | +0.27(+0.76%) |
Oct 21, 2020 | 36.86 | 37.10 | 35.81 | 35.99 | 140,798 | -0.66(-1.79%) |
Oct 20, 2020 | 35.82 | 37.46 | 34.82 | 36.65 | 418,016 | +1.92(+5.52%) |
Oct 19, 2020 | 35.55 | 35.84 | 34.65 | 34.74 | 108,401 | -0.59(-1.68%) |
Oct 16, 2020 | 35.14 | 35.40 | 34.68 | 35.33 | 113,274 | +0.10(+0.29%) |
Oct 15, 2020 | 33.98 | 35.51 | 33.82 | 35.22 | 214,385 | +0.49(+1.41%) |
Oct 14, 2020 | 35.34 | 35.73 | 34.70 | 34.74 | 102,230 | -0.78(-2.20%) |
Oct 13, 2020 | 36.13 | 36.47 | 35.33 | 35.52 | 93,632 | -1.00(-2.75%) |
Oct 12, 2020 | 35.74 | 36.62 | 35.58 | 36.52 | 90,209 | +0.76(+2.13%) |
Oct 09, 2020 | 36.57 | 36.62 | 35.70 | 35.76 | 84,636 | -0.41(-1.14%) |
Oct 08, 2020 | 36.02 | 36.40 | 35.67 | 36.17 | 104,850 | +0.47(+1.32%) |
Oct 07, 2020 | 35.60 | 36.30 | 35.43 | 35.70 | 205,261 | +0.57(+1.63%) |
Oct 06, 2020 | 35.34 | 36.31 | 35.07 | 35.13 | 198,133 | +0.23(+0.67%) |
Oct 05, 2020 | 33.67 | 34.97 | 33.67 | 34.90 | 175,970 | +1.43(+4.27%) |
Oct 02, 2020 | 32.13 | 33.72 | 32.13 | 33.47 | 127,433 | +0.77(+2.36%) |
Oct 01, 2020 | 32.05 | 32.70 | 31.75 | 32.70 | 220,866 | +0.73(+2.29%) |
Sep 30, 2020 | 31.81 | 32.42 | 31.62 | 31.96 | 200,237 | +0.44(+1.39%) |
Sep 29, 2020 | 31.60 | 31.75 | 31.07 | 31.53 | 104,265 | -0.23(-0.74%) |
Sep 28, 2020 | 31.29 | 31.97 | 31.29 | 31.76 | 139,122 | +0.82(+2.66%) |
Sep 25, 2020 | 30.37 | 31.20 | 30.37 | 30.94 | 176,147 | +0.71(+2.35%) |
Sep 24, 2020 | 30.14 | 30.86 | 29.84 | 30.23 | 159,091 | +0.16(+0.53%) |
Sep 23, 2020 | 30.52 | 31.13 | 30.01 | 30.07 | 234,984 | -0.40(-1.32%) |
Sep 22, 2020 | 30.87 | 31.34 | 30.21 | 30.47 | 187,560 | -0.37(-1.21%) |
Sep 21, 2020 | 31.88 | 32.50 | 30.60 | 30.85 | 244,225 | -1.70(-5.23%) |
Sep 18, 2020 | 33.11 | 33.11 | 32.27 | 32.55 | 647,124 | -0.20(-0.60%) |
Sep 17, 2020 | 32.88 | 33.14 | 32.48 | 32.74 | 149,361 | -0.52(-1.57%) |
Sep 16, 2020 | 33.33 | 33.73 | 33.15 | 33.27 | 153,892 | -0.11(-0.34%) |
Sep 15, 2020 | 34.18 | 34.18 | 33.29 | 33.38 | 70,100 | -0.64(-1.87%) |
Sep 14, 2020 | 33.42 | 34.16 | 33.40 | 34.01 | 142,339 | +0.93(+2.80%) |
Sep 11, 2020 | 33.35 | 33.35 | 32.77 | 33.09 | 137,301 | -0.22(-0.67%) |
Sep 10, 2020 | 34.17 | 34.18 | 33.22 | 33.31 | 190,831 | -0.55(-1.63%) |
Sep 09, 2020 | 34.51 | 34.76 | 33.64 | 33.86 | 149,777 | -0.43(-1.25%) |
Sep 08, 2020 | 35.67 | 35.81 | 33.77 | 34.29 | 169,552 | -1.79(-4.97%) |
Sep 04, 2020 | 35.87 | 36.35 | 35.35 | 36.09 | 212,961 | +1.14(+3.26%) |
Sep 03, 2020 | 34.70 | 35.63 | 34.23 | 34.95 | 196,020 | +0.23(+0.67%) |
Sep 02, 2020 | 34.55 | 34.92 | 33.85 | 34.71 | 93,730 | +0.18(+0.51%) |