Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.23 | 37.52 | 36.56 | 37.11 | 448,286 | -0.33(-0.87%) |
Nov 27, 2020 | 36.92 | 37.44 | 36.91 | 37.44 | 104,600 | +0.52(+1.39%) |
Nov 25, 2020 | 37.14 | 37.14 | 36.77 | 36.92 | 360,400 | -0.12(-0.34%) |
Nov 24, 2020 | 37.12 | 37.45 | 36.76 | 37.05 | 425,362 | +0.15(+0.41%) |
Nov 23, 2020 | 36.78 | 37.27 | 36.43 | 36.90 | 304,450 | +0.45(+1.22%) |
Nov 20, 2020 | 36.13 | 37.10 | 36.00 | 36.45 | 360,200 | +0.02(+0.04%) |
Nov 19, 2020 | 35.92 | 36.50 | 35.66 | 36.44 | 279,764 | +0.30(+0.84%) |
Nov 18, 2020 | 37.40 | 37.73 | 36.05 | 36.13 | 471,420 | -1.28(-3.43%) |
Nov 17, 2020 | 36.72 | 37.55 | 36.45 | 37.41 | 396,566 | +0.32(+0.86%) |
Nov 16, 2020 | 36.66 | 37.17 | 36.19 | 37.09 | 527,816 | +0.73(+1.99%) |
Nov 13, 2020 | 35.82 | 36.57 | 35.82 | 36.37 | 322,400 | +0.84(+2.35%) |
Nov 12, 2020 | 35.98 | 36.61 | 35.12 | 35.53 | 287,560 | -0.64(-1.77%) |
Nov 11, 2020 | 36.20 | 36.48 | 35.42 | 36.17 | 495,030 | +0.18(+0.51%) |
Nov 10, 2020 | 36.01 | 36.56 | 35.70 | 35.99 | 533,326 | +0.09(+0.24%) |
Nov 09, 2020 | 37.11 | 37.70 | 35.84 | 35.91 | 574,850 | +0.38(+1.07%) |
Nov 06, 2020 | 35.88 | 36.03 | 35.44 | 35.52 | 343,200 | -0.20(-0.56%) |
Nov 05, 2020 | 35.92 | 36.05 | 35.30 | 35.73 | 323,082 | +0.02(+0.04%) |
Nov 04, 2020 | 34.95 | 35.85 | 34.59 | 35.71 | 468,650 | +0.54(+1.52%) |
Nov 03, 2020 | 34.75 | 35.44 | 34.52 | 35.17 | 414,428 | +0.76(+2.21%) |
Nov 02, 2020 | 35.30 | 35.48 | 34.05 | 34.41 | 399,904 | -0.45(-1.30%) |
Oct 30, 2020 | 34.72 | 34.91 | 34.28 | 34.87 | 693,800 | -0.01(-0.01%) |
Oct 29, 2020 | 34.01 | 35.09 | 33.83 | 34.88 | 511,080 | +0.70(+2.06%) |
Oct 28, 2020 | 35.01 | 35.35 | 34.01 | 34.17 | 593,016 | -1.42(-3.99%) |
Oct 27, 2020 | 36.02 | 36.15 | 35.37 | 35.59 | 381,726 | -0.42(-1.17%) |
Oct 26, 2020 | 35.74 | 36.27 | 35.59 | 36.01 | 385,700 | -0.14(-0.37%) |
Oct 23, 2020 | 35.90 | 36.21 | 35.48 | 36.15 | 429,200 | +0.45(+1.25%) |
Oct 22, 2020 | 35.42 | 35.79 | 35.20 | 35.70 | 328,296 | +0.52(+1.48%) |
Oct 21, 2020 | 35.04 | 35.62 | 35.04 | 35.18 | 326,292 | +0.04(+0.11%) |
Oct 20, 2020 | 34.95 | 35.47 | 34.77 | 35.14 | 411,618 | +0.29(+0.82%) |
Oct 19, 2020 | 35.78 | 35.96 | 34.70 | 34.85 | 365,588 | -0.86(-2.39%) |
Oct 16, 2020 | 35.84 | 36.43 | 35.49 | 35.71 | 335,200 | -0.13(-0.36%) |
Oct 15, 2020 | 35.06 | 36.00 | 34.82 | 35.84 | 376,206 | +0.38(+1.06%) |
Oct 14, 2020 | 36.05 | 36.24 | 35.19 | 35.47 | 550,388 | -0.37(-1.03%) |
Oct 13, 2020 | 35.93 | 36.48 | 35.75 | 35.84 | 683,610 | -0.34(-0.93%) |
Oct 12, 2020 | 36.12 | 36.63 | 35.64 | 36.17 | 653,522 | +0.27(+0.75%) |
Oct 09, 2020 | 35.55 | 35.92 | 35.12 | 35.90 | 442,600 | +0.62(+1.77%) |
Oct 08, 2020 | 35.84 | 35.84 | 34.84 | 35.27 | 791,192 | -0.04(-0.11%) |
Oct 07, 2020 | 34.49 | 35.59 | 34.16 | 35.31 | 1,295,070 | +1.16(+3.41%) |
Oct 06, 2020 | 34.81 | 34.97 | 33.11 | 34.15 | 22,448,986 | -0.64(-1.84%) |
Oct 05, 2020 | 35.22 | 36.48 | 34.28 | 34.79 | 2,206,626 | -0.09(-0.24%) |
Oct 02, 2020 | 36.71 | 37.05 | 34.38 | 34.88 | 4,189,400 | -4.52(-11.48%) |
Oct 01, 2020 | 39.53 | 39.84 | 38.78 | 39.40 | 381,132 | +0.27(+0.70%) |
Sep 30, 2020 | 38.70 | 39.84 | 38.70 | 39.12 | 499,644 | +0.46(+1.19%) |
Sep 29, 2020 | 38.45 | 39.38 | 37.52 | 38.66 | 198,492 | -0.13(-0.34%) |
Sep 28, 2020 | 38.00 | 39.10 | 37.10 | 38.80 | 293,498 | +1.10(+2.92%) |
Sep 25, 2020 | 36.75 | 37.91 | 36.38 | 37.70 | 309,400 | +0.91(+2.47%) |
Sep 24, 2020 | 37.06 | 37.58 | 36.34 | 36.78 | 403,424 | -0.57(-1.51%) |
Sep 23, 2020 | 39.27 | 39.27 | 37.08 | 37.35 | 501,404 | -1.92(-4.89%) |
Sep 22, 2020 | 38.49 | 40.12 | 37.29 | 39.27 | 604,430 | +1.99(+5.32%) |
Sep 21, 2020 | 37.23 | 37.55 | 36.50 | 37.28 | 627,866 | -0.43(-1.14%) |
Sep 18, 2020 | 37.98 | 38.97 | 37.23 | 37.72 | 1,437,600 | +0.19(+0.51%) |
Sep 17, 2020 | 37.70 | 38.17 | 37.09 | 37.52 | 390,310 | -0.55(-1.43%) |
Sep 16, 2020 | 38.33 | 39.12 | 37.95 | 38.07 | 400,304 | -0.05(-0.13%) |
Sep 15, 2020 | 38.45 | 38.60 | 38.04 | 38.12 | 282,332 | -0.16(-0.40%) |
Sep 14, 2020 | 37.41 | 38.51 | 37.35 | 38.27 | 347,056 | +1.11(+2.99%) |
Sep 11, 2020 | 36.98 | 37.65 | 36.75 | 37.16 | 349,400 | +0.47(+1.28%) |
Sep 10, 2020 | 37.23 | 37.41 | 36.66 | 36.70 | 220,838 | -0.27(-0.74%) |
Sep 09, 2020 | 36.96 | 37.58 | 36.84 | 36.97 | 318,716 | +0.35(+0.97%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.37 | 36.62 | 268,874 | -0.53(-1.43%) |
Sep 04, 2020 | 37.69 | 37.82 | 36.24 | 37.15 | 314,400 | -0.20(-0.55%) |
Sep 03, 2020 | 39.12 | 39.25 | 36.86 | 37.35 | 309,452 | -1.76(-4.50%) |
Sep 02, 2020 | 38.05 | 39.17 | 37.88 | 39.11 | 277,268 | +1.18(+3.11%) |