Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.94 | 38.11 | 37.36 | 37.88 | 93,414 | -0.14(-0.37%) |
Nov 27, 2020 | 37.75 | 38.06 | 37.75 | 38.02 | 68,338 | +0.35(+0.92%) |
Nov 25, 2020 | 37.46 | 37.76 | 37.40 | 37.67 | 124,623 | +0.11(+0.29%) |
Nov 24, 2020 | 37.26 | 37.61 | 37.10 | 37.56 | 151,246 | +0.44(+1.19%) |
Nov 23, 2020 | 36.97 | 37.19 | 36.69 | 37.12 | 89,646 | +0.47(+1.28%) |
Nov 20, 2020 | 36.43 | 36.94 | 36.43 | 36.65 | 146,177 | -0.12(-0.32%) |
Nov 19, 2020 | 36.20 | 36.82 | 36.20 | 36.77 | 119,457 | +0.39(+1.08%) |
Nov 18, 2020 | 36.69 | 36.83 | 36.37 | 36.38 | 80,733 | -0.13(-0.34%) |
Nov 17, 2020 | 36.12 | 36.64 | 36.04 | 36.50 | 104,858 | +0.18(+0.51%) |
Nov 16, 2020 | 35.88 | 36.39 | 35.88 | 36.32 | 119,459 | +0.40(+1.12%) |
Nov 13, 2020 | 35.77 | 35.92 | 35.62 | 35.92 | 62,209 | +0.51(+1.45%) |
Nov 12, 2020 | 35.76 | 35.86 | 35.21 | 35.40 | 82,958 | -0.38(-1.05%) |
Nov 11, 2020 | 35.60 | 36.03 | 35.49 | 35.78 | 146,716 | +0.60(+1.70%) |
Nov 10, 2020 | 35.24 | 35.48 | 34.67 | 35.18 | 189,330 | -0.41(-1.16%) |
Nov 09, 2020 | 36.66 | 36.67 | 35.59 | 35.59 | 170,671 | -0.47(-1.30%) |
Nov 06, 2020 | 35.75 | 36.15 | 35.69 | 36.06 | 276,726 | +0.10(+0.27%) |
Nov 05, 2020 | 35.75 | 36.03 | 35.55 | 35.97 | 138,814 | +1.06(+3.03%) |
Nov 04, 2020 | 34.56 | 35.23 | 34.38 | 34.91 | 127,094 | +0.90(+2.65%) |
Nov 03, 2020 | 33.69 | 34.16 | 33.52 | 34.01 | 161,696 | +0.72(+2.18%) |
Nov 02, 2020 | 33.41 | 33.62 | 32.94 | 33.28 | 373,606 | +0.17(+0.50%) |
Oct 30, 2020 | 33.56 | 33.70 | 32.86 | 33.12 | 151,183 | -0.80(-2.36%) |
Oct 29, 2020 | 33.32 | 34.11 | 33.32 | 33.92 | 233,612 | +0.60(+1.81%) |
Oct 28, 2020 | 33.61 | 33.91 | 33.31 | 33.31 | 313,609 | -1.22(-3.54%) |
Oct 27, 2020 | 34.31 | 34.82 | 34.21 | 34.54 | 107,968 | -0.07(-0.20%) |
Oct 26, 2020 | 34.82 | 35.13 | 34.14 | 34.61 | 151,236 | -0.71(-2.02%) |
Oct 23, 2020 | 35.11 | 35.36 | 35.01 | 35.32 | 83,967 | +0.19(+0.53%) |
Oct 22, 2020 | 35.01 | 35.23 | 34.64 | 35.13 | 89,409 | +0.08(+0.22%) |
Oct 21, 2020 | 35.29 | 35.57 | 35.01 | 35.06 | 106,144 | -0.11(-0.31%) |
Oct 20, 2020 | 35.13 | 35.60 | 35.13 | 35.16 | 138,894 | +0.05(+0.14%) |
Oct 19, 2020 | 35.40 | 35.79 | 34.96 | 35.11 | 281,312 | -0.36(-1.02%) |
Oct 16, 2020 | 35.68 | 35.83 | 35.48 | 35.48 | 131,365 | -0.09(-0.25%) |
Oct 15, 2020 | 34.94 | 35.62 | 34.87 | 35.57 | 116,332 | +0.02(+0.06%) |
Oct 14, 2020 | 35.81 | 36.02 | 35.47 | 35.55 | 279,367 | -0.21(-0.58%) |
Oct 13, 2020 | 35.61 | 35.90 | 35.61 | 35.75 | 94,351 | +0.09(+0.25%) |
Oct 12, 2020 | 35.51 | 35.86 | 35.46 | 35.66 | 78,652 | +0.44(+1.25%) |
Oct 09, 2020 | 34.96 | 35.35 | 34.96 | 35.22 | 125,747 | +0.35(+1.01%) |
Oct 08, 2020 | 34.82 | 34.97 | 34.68 | 34.87 | 117,265 | +0.27(+0.79%) |
Oct 07, 2020 | 34.15 | 34.70 | 34.15 | 34.60 | 72,405 | +0.71(+2.11%) |
Oct 06, 2020 | 34.15 | 34.67 | 33.84 | 33.88 | 103,656 | -0.39(-1.14%) |
Oct 05, 2020 | 33.79 | 34.29 | 33.79 | 34.27 | 71,371 | +0.65(+1.92%) |
Oct 02, 2020 | 33.29 | 33.85 | 33.29 | 33.63 | 92,037 | -0.35(-1.02%) |
Oct 01, 2020 | 33.63 | 34.03 | 33.63 | 33.97 | 262,691 | +0.57(+1.71%) |
Sep 30, 2020 | 33.31 | 33.74 | 33.25 | 33.40 | 301,699 | +0.08(+0.23%) |
Sep 29, 2020 | 33.36 | 33.61 | 33.31 | 33.32 | 71,903 | -0.13(-0.40%) |
Sep 28, 2020 | 33.24 | 33.51 | 33.16 | 33.46 | 181,130 | +0.65(+1.99%) |
Sep 25, 2020 | 32.15 | 32.90 | 32.11 | 32.80 | 102,457 | +0.60(+1.85%) |
Sep 24, 2020 | 31.97 | 32.62 | 31.78 | 32.21 | 221,398 | -0.03(-0.08%) |
Sep 23, 2020 | 32.81 | 33.16 | 32.23 | 32.24 | 130,909 | -0.70(-2.14%) |
Sep 22, 2020 | 32.70 | 33.05 | 32.39 | 32.94 | 112,274 | +0.44(+1.36%) |
Sep 21, 2020 | 32.03 | 32.51 | 31.78 | 32.50 | 191,276 | -0.20(-0.60%) |
Sep 18, 2020 | 32.98 | 33.17 | 32.30 | 32.70 | 94,795 | -0.24(-0.74%) |
Sep 17, 2020 | 32.57 | 33.11 | 32.46 | 32.94 | 212,667 | -0.44(-1.32%) |
Sep 16, 2020 | 34.07 | 34.07 | 33.33 | 33.38 | 226,942 | -0.20(-0.58%) |
Sep 15, 2020 | 33.42 | 33.72 | 33.40 | 33.58 | 201,811 | +0.42(+1.27%) |
Sep 14, 2020 | 32.99 | 33.32 | 32.99 | 33.16 | 105,186 | +0.47(+1.44%) |
Sep 11, 2020 | 32.98 | 33.10 | 32.26 | 32.69 | 138,414 | -0.03(-0.09%) |
Sep 10, 2020 | 33.52 | 33.90 | 32.72 | 32.72 | 155,937 | -0.68(-2.02%) |
Sep 09, 2020 | 33.14 | 33.63 | 32.93 | 33.39 | 231,330 | +0.70(+2.16%) |
Sep 08, 2020 | 32.77 | 33.42 | 32.69 | 32.69 | 201,454 | -1.17(-3.47%) |
Sep 04, 2020 | 34.38 | 35.01 | 32.80 | 33.86 | 218,398 | -0.65(-1.87%) |
Sep 03, 2020 | 35.72 | 35.72 | 34.23 | 34.51 | 253,846 | -1.74(-4.81%) |
Sep 02, 2020 | 36.17 | 36.32 | 35.69 | 36.25 | 248,827 | +0.28(+0.79%) |