Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 1,227,675 | -1.81(-4.64%) |
Nov 27, 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 870,300 | +0.92(+2.42%) |
Nov 25, 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 1,155,100 | +0.58(+1.55%) |
Nov 24, 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 1,980,557 | -1.17(-3.03%) |
Nov 23, 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 2,863,673 | -3.28(-7.82%) |
Nov 20, 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 930,300 | +1.14(+2.80%) |
Nov 19, 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 384,939 | +1.27(+3.21%) |
Nov 18, 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 394,624 | -0.91(-2.25%) |
Nov 17, 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 583,800 | +0.73(+1.84%) |
Nov 16, 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 780,133 | -1.92(-4.61%) |
Nov 13, 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 639,200 | +0.80(+1.96%) |
Nov 12, 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 1,314,882 | +1.45(+3.68%) |
Nov 11, 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 485,535 | +1.12(+2.93%) |
Nov 10, 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 803,748 | -2.40(-5.91%) |
Nov 09, 2020 | 43.15 | 43.40 | 40.38 | 40.64 | 1,705,206 | -1.74(-4.11%) |
Nov 06, 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 1,148,000 | +2.40(+6.00%) |
Nov 05, 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 1,072,488 | +2.07(+5.46%) |
Nov 04, 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 706,896 | +1.42(+3.89%) |
Nov 03, 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 861,693 | -1.60(-4.20%) |
Nov 02, 2020 | 37.04 | 38.41 | 36.58 | 38.09 | 703,495 | +1.50(+4.10%) |
Oct 30, 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 544,800 | -0.94(-2.50%) |
Oct 29, 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 467,406 | +0.93(+2.54%) |
Oct 28, 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 701,317 | -1.30(-3.43%) |
Oct 27, 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 431,046 | +0.52(+1.39%) |
Oct 26, 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 944,913 | -0.85(-2.22%) |
Oct 23, 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 721,900 | +0.53(+1.41%) |
Oct 22, 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 662,358 | +0.16(+0.43%) |
Oct 21, 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 780,590 | +1.01(+2.76%) |
Oct 20, 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 1,388,793 | +1.97(+5.70%) |
Oct 19, 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 1,132,993 | +0.99(+2.95%) |
Oct 16, 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 711,300 | -0.83(-2.41%) |
Oct 15, 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 643,151 | -0.54(-1.55%) |
Oct 14, 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 845,152 | -0.90(-2.51%) |
Oct 13, 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 1,216,999 | +0.31(+0.87%) |
Oct 12, 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 1,791,706 | +1.75(+5.18%) |
Oct 09, 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 773,600 | +1.06(+3.24%) |
Oct 08, 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 1,513,521 | +0.57(+1.77%) |
Oct 07, 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 1,117,615 | -0.33(-1.02%) |
Oct 06, 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 824,840 | -0.44(-1.34%) |
Oct 05, 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 556,069 | +0.32(+0.98%) |
Oct 02, 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 611,500 | -1.05(-3.12%) |
Oct 01, 2020 | 32.89 | 33.97 | 32.65 | 33.65 | 1,130,806 | +1.16(+3.57%) |
Sep 30, 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 1,644,017 | +0.62(+1.95%) |
Sep 29, 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 3,785,771 | -2.11(-6.21%) |
Sep 28, 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 1,283,905 | +1.25(+3.82%) |
Sep 25, 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 901,400 | -0.07(-0.21%) |
Sep 24, 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 1,327,731 | -1.27(-3.73%) |
Sep 23, 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 3,462,342 | +1.24(+3.78%) |
Sep 22, 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 3,392,953 | -1.19(-3.50%) |
Sep 21, 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 1,332,736 | -0.64(-1.85%) |
Sep 18, 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 947,500 | -0.09(-0.26%) |
Sep 17, 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 1,208,443 | -1.73(-4.74%) |
Sep 16, 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 911,489 | -0.55(-1.49%) |
Sep 15, 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 971,018 | -0.66(-1.75%) |
Sep 14, 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 593,412 | +0.89(+2.42%) |
Sep 11, 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 1,021,700 | -0.08(-0.22%) |
Sep 10, 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 787,784 | -0.99(-2.61%) |
Sep 09, 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 704,332 | +0.41(+1.09%) |
Sep 08, 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 911,018 | -1.24(-3.20%) |
Sep 04, 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 837,800 | -0.29(-0.74%) |
Sep 03, 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 786,942 | -2.91(-6.95%) |
Sep 02, 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 1,953,626 | -1.60(-3.68%) |