Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.86 | 38.95 | 38.25 | 38.32 | 288,874 | -0.75(-1.92%) |
Nov 27, 2020 | 38.65 | 39.13 | 38.51 | 39.07 | 79,662 | +0.39(+1.01%) |
Nov 25, 2020 | 38.08 | 38.68 | 37.95 | 38.68 | 322,011 | +0.69(+1.80%) |
Nov 24, 2020 | 37.89 | 38.14 | 37.35 | 37.99 | 292,770 | +0.37(+0.99%) |
Nov 23, 2020 | 37.43 | 37.79 | 36.91 | 37.62 | 208,800 | +0.45(+1.20%) |
Nov 20, 2020 | 37.45 | 37.64 | 37.12 | 37.18 | 303,514 | -0.59(-1.56%) |
Nov 19, 2020 | 38.15 | 38.15 | 37.44 | 37.77 | 357,132 | -0.50(-1.32%) |
Nov 18, 2020 | 38.96 | 39.01 | 38.24 | 38.27 | 232,854 | -0.72(-1.85%) |
Nov 17, 2020 | 38.32 | 39.00 | 38.23 | 38.99 | 345,044 | +0.35(+0.91%) |
Nov 16, 2020 | 38.73 | 38.83 | 38.35 | 38.64 | 299,646 | +0.42(+1.10%) |
Nov 13, 2020 | 37.98 | 38.57 | 37.81 | 38.22 | 208,929 | +0.60(+1.59%) |
Nov 12, 2020 | 38.40 | 38.86 | 37.40 | 37.62 | 343,299 | -1.05(-2.71%) |
Nov 11, 2020 | 39.00 | 39.29 | 38.26 | 38.67 | 236,428 | -0.12(-0.32%) |
Nov 10, 2020 | 38.28 | 38.92 | 37.12 | 38.79 | 310,407 | +0.55(+1.44%) |
Nov 09, 2020 | 37.37 | 38.84 | 37.23 | 38.24 | 429,187 | +1.41(+3.82%) |
Nov 06, 2020 | 37.26 | 37.46 | 36.73 | 36.83 | 292,900 | -0.44(-1.17%) |
Nov 05, 2020 | 36.67 | 37.29 | 36.67 | 37.27 | 209,913 | +0.88(+2.43%) |
Nov 04, 2020 | 35.91 | 37.20 | 35.82 | 36.39 | 238,816 | +0.71(+1.99%) |
Nov 03, 2020 | 35.43 | 35.94 | 35.41 | 35.68 | 231,454 | +0.59(+1.67%) |
Nov 02, 2020 | 35.03 | 35.33 | 34.51 | 35.09 | 285,158 | +0.49(+1.40%) |
Oct 30, 2020 | 34.29 | 34.73 | 33.90 | 34.61 | 372,772 | +0.20(+0.58%) |
Oct 29, 2020 | 34.33 | 34.79 | 34.04 | 34.41 | 211,929 | -0.05(-0.14%) |
Oct 28, 2020 | 35.70 | 35.82 | 34.31 | 34.45 | 247,382 | -1.84(-5.06%) |
Oct 27, 2020 | 36.75 | 37.20 | 36.19 | 36.29 | 258,343 | -0.62(-1.68%) |
Oct 26, 2020 | 37.13 | 37.19 | 36.55 | 36.91 | 258,571 | -0.56(-1.50%) |
Oct 23, 2020 | 37.47 | 37.56 | 36.94 | 37.47 | 138,410 | +0.23(+0.61%) |
Oct 22, 2020 | 36.93 | 37.42 | 36.16 | 37.24 | 222,713 | +0.43(+1.16%) |
Oct 21, 2020 | 36.86 | 37.22 | 36.73 | 36.81 | 181,884 | +0.03(+0.08%) |
Oct 20, 2020 | 37.00 | 37.27 | 36.75 | 36.79 | 251,242 | -0.19(-0.51%) |
Oct 19, 2020 | 38.27 | 38.27 | 36.92 | 36.98 | 204,335 | -0.91(-2.41%) |
Oct 16, 2020 | 37.90 | 38.15 | 37.64 | 37.89 | 228,056 | -0.03(-0.08%) |
Oct 15, 2020 | 37.45 | 38.04 | 37.45 | 37.92 | 261,116 | -0.08(-0.20%) |
Oct 14, 2020 | 38.14 | 38.47 | 37.87 | 37.99 | 480,468 | -0.06(-0.15%) |
Oct 13, 2020 | 38.19 | 38.57 | 37.75 | 38.05 | 320,125 | -0.27(-0.70%) |
Oct 12, 2020 | 38.42 | 38.94 | 38.26 | 38.32 | 305,999 | +0.05(+0.12%) |
Oct 09, 2020 | 37.74 | 38.33 | 37.11 | 38.27 | 380,864 | +0.68(+1.80%) |
Oct 08, 2020 | 37.30 | 37.78 | 37.11 | 37.59 | 448,819 | +0.59(+1.59%) |
Oct 07, 2020 | 37.25 | 37.38 | 36.85 | 37.00 | 450,891 | +0.10(+0.28%) |
Oct 06, 2020 | 36.43 | 37.61 | 36.37 | 36.90 | 511,067 | +0.87(+2.40%) |
Oct 05, 2020 | 35.92 | 36.26 | 35.78 | 36.03 | 447,006 | +0.10(+0.26%) |
Oct 02, 2020 | 35.85 | 36.91 | 35.50 | 35.94 | 532,411 | +0.22(+0.61%) |
Oct 01, 2020 | 35.01 | 36.41 | 35.01 | 35.72 | 903,537 | +0.82(+2.34%) |
Sep 30, 2020 | 32.97 | 35.52 | 32.83 | 34.90 | 1,478,602 | -1.97(-5.34%) |
Sep 29, 2020 | 35.14 | 36.97 | 35.14 | 36.87 | 977,665 | +1.40(+3.94%) |
Sep 28, 2020 | 34.50 | 35.61 | 34.28 | 35.47 | 531,614 | +1.47(+4.31%) |
Sep 25, 2020 | 33.46 | 34.17 | 33.13 | 34.01 | 377,081 | +0.49(+1.48%) |
Sep 24, 2020 | 33.36 | 33.84 | 32.97 | 33.51 | 230,215 | +0.00(+0.00%) |
Sep 23, 2020 | 34.26 | 34.49 | 33.46 | 33.51 | 335,090 | -0.77(-2.25%) |
Sep 22, 2020 | 34.10 | 34.31 | 33.22 | 34.28 | 330,931 | +0.44(+1.29%) |
Sep 21, 2020 | 33.08 | 33.89 | 32.73 | 33.85 | 477,312 | +0.32(+0.97%) |
Sep 18, 2020 | 34.12 | 34.42 | 33.00 | 33.52 | 874,496 | -0.28(-0.82%) |
Sep 17, 2020 | 33.48 | 33.90 | 33.29 | 33.80 | 196,002 | -0.25(-0.73%) |
Sep 16, 2020 | 34.22 | 34.44 | 33.89 | 34.05 | 290,200 | +0.11(+0.34%) |
Sep 15, 2020 | 33.34 | 34.22 | 33.34 | 33.93 | 222,674 | +0.63(+1.89%) |
Sep 14, 2020 | 33.53 | 33.89 | 33.26 | 33.30 | 269,305 | +0.02(+0.06%) |
Sep 11, 2020 | 33.69 | 33.91 | 32.86 | 33.28 | 219,753 | -0.28(-0.82%) |
Sep 10, 2020 | 34.69 | 35.02 | 33.41 | 33.56 | 270,234 | -1.03(-2.97%) |
Sep 09, 2020 | 34.24 | 34.95 | 33.92 | 34.59 | 323,009 | +0.85(+2.51%) |
Sep 08, 2020 | 34.54 | 35.22 | 33.58 | 33.74 | 588,127 | +0.07(+0.21%) |
Sep 04, 2020 | 35.38 | 35.43 | 33.65 | 33.67 | 633,933 | -1.55(-4.39%) |
Sep 03, 2020 | 36.36 | 36.36 | 34.95 | 35.22 | 370,239 | -1.31(-3.59%) |
Sep 02, 2020 | 36.27 | 36.90 | 36.27 | 36.53 | 283,179 | +0.23(+0.63%) |