Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.43 | 38.65 | 37.16 | 37.99 | 408,152 | +0.00(+0.00%) |
Nov 27, 2020 | 37.91 | 38.51 | 37.36 | 37.99 | 189,300 | +0.28(+0.74%) |
Nov 25, 2020 | 35.59 | 38.06 | 35.36 | 37.71 | 328,500 | +2.23(+6.29%) |
Nov 24, 2020 | 36.99 | 36.99 | 35.06 | 35.48 | 327,241 | -0.93(-2.55%) |
Nov 23, 2020 | 36.29 | 36.83 | 35.38 | 36.41 | 293,886 | +0.56(+1.56%) |
Nov 20, 2020 | 35.74 | 36.27 | 34.79 | 35.85 | 407,700 | +0.08(+0.22%) |
Nov 19, 2020 | 35.13 | 36.05 | 34.90 | 35.77 | 273,405 | +0.85(+2.43%) |
Nov 18, 2020 | 35.06 | 35.49 | 34.51 | 34.92 | 249,308 | +0.12(+0.34%) |
Nov 17, 2020 | 34.06 | 34.86 | 33.33 | 34.80 | 290,565 | +0.87(+2.56%) |
Nov 16, 2020 | 34.06 | 34.76 | 33.63 | 33.93 | 412,424 | -0.37(-1.08%) |
Nov 13, 2020 | 33.37 | 35.27 | 33.37 | 34.30 | 313,300 | +1.19(+3.59%) |
Nov 12, 2020 | 32.04 | 34.54 | 32.01 | 33.11 | 426,771 | +1.12(+3.50%) |
Nov 11, 2020 | 32.54 | 32.60 | 31.01 | 31.99 | 760,257 | +0.25(+0.79%) |
Nov 10, 2020 | 34.19 | 34.87 | 31.65 | 31.74 | 631,438 | -2.72(-7.89%) |
Nov 09, 2020 | 37.60 | 38.37 | 34.33 | 34.46 | 576,456 | -2.54(-6.86%) |
Nov 06, 2020 | 38.00 | 38.00 | 36.71 | 37.00 | 246,900 | -1.11(-2.91%) |
Nov 05, 2020 | 37.20 | 38.16 | 36.80 | 38.11 | 217,085 | +1.93(+5.33%) |
Nov 04, 2020 | 35.74 | 36.87 | 35.30 | 36.18 | 255,761 | +1.79(+5.21%) |
Nov 03, 2020 | 33.59 | 34.70 | 33.30 | 34.39 | 248,801 | +1.25(+3.77%) |
Nov 02, 2020 | 32.24 | 33.37 | 31.85 | 33.14 | 612,228 | +1.37(+4.31%) |
Oct 30, 2020 | 33.53 | 33.60 | 31.06 | 31.77 | 600,100 | -2.18(-6.42%) |
Oct 29, 2020 | 33.83 | 34.44 | 33.53 | 33.95 | 234,685 | +0.33(+0.98%) |
Oct 28, 2020 | 34.23 | 34.82 | 33.33 | 33.62 | 1,035,684 | -1.49(-4.24%) |
Oct 27, 2020 | 35.18 | 36.81 | 34.63 | 35.11 | 967,090 | +0.15(+0.43%) |
Oct 26, 2020 | 35.24 | 36.20 | 34.24 | 34.96 | 329,691 | -1.10(-3.05%) |
Oct 23, 2020 | 35.68 | 36.28 | 34.54 | 36.06 | 227,800 | +0.54(+1.52%) |
Oct 22, 2020 | 35.32 | 36.04 | 33.70 | 35.52 | 349,806 | +0.33(+0.94%) |
Oct 21, 2020 | 38.04 | 38.17 | 35.08 | 35.19 | 378,056 | -2.65(-7.00%) |
Oct 20, 2020 | 38.76 | 38.76 | 37.00 | 37.84 | 334,289 | -0.49(-1.28%) |
Oct 19, 2020 | 39.05 | 40.18 | 38.15 | 38.33 | 278,323 | -0.55(-1.41%) |
Oct 16, 2020 | 41.02 | 41.17 | 38.56 | 38.88 | 377,600 | -1.95(-4.78%) |
Oct 15, 2020 | 39.80 | 40.93 | 39.06 | 40.83 | 272,142 | +0.04(+0.10%) |
Oct 14, 2020 | 41.61 | 41.61 | 40.25 | 40.79 | 251,716 | -0.79(-1.90%) |
Oct 13, 2020 | 41.51 | 41.87 | 41.01 | 41.58 | 216,621 | +0.34(+0.82%) |
Oct 12, 2020 | 41.96 | 42.47 | 40.47 | 41.24 | 296,480 | -0.06(-0.15%) |
Oct 09, 2020 | 39.00 | 41.50 | 38.90 | 41.30 | 452,600 | +2.71(+7.02%) |
Oct 08, 2020 | 39.25 | 40.49 | 38.25 | 38.59 | 441,962 | -0.22(-0.57%) |
Oct 07, 2020 | 38.26 | 39.44 | 38.26 | 38.81 | 334,412 | +0.86(+2.27%) |
Oct 06, 2020 | 37.54 | 39.26 | 37.33 | 37.95 | 307,411 | +0.64(+1.72%) |
Oct 05, 2020 | 38.45 | 39.36 | 36.92 | 37.31 | 364,283 | -0.70(-1.84%) |
Oct 02, 2020 | 36.63 | 39.79 | 36.36 | 38.01 | 379,100 | -1.85(-4.64%) |
Oct 01, 2020 | 38.97 | 40.28 | 38.64 | 39.86 | 330,382 | +1.53(+3.99%) |
Sep 30, 2020 | 38.88 | 39.42 | 37.96 | 38.33 | 311,242 | -0.78(-1.99%) |
Sep 29, 2020 | 39.49 | 40.01 | 38.64 | 39.11 | 378,190 | +0.34(+0.88%) |
Sep 28, 2020 | 38.25 | 39.83 | 38.02 | 38.77 | 363,338 | +1.20(+3.19%) |
Sep 25, 2020 | 36.30 | 37.95 | 36.12 | 37.57 | 284,600 | +1.46(+4.04%) |
Sep 24, 2020 | 35.58 | 36.59 | 34.81 | 36.11 | 474,915 | -0.16(-0.44%) |
Sep 23, 2020 | 38.45 | 38.57 | 35.99 | 36.27 | 322,425 | -2.28(-5.91%) |
Sep 22, 2020 | 36.71 | 38.80 | 36.71 | 38.55 | 325,783 | +0.99(+2.64%) |
Sep 21, 2020 | 35.13 | 37.59 | 34.26 | 37.56 | 402,165 | +0.98(+2.68%) |
Sep 18, 2020 | 37.89 | 37.89 | 35.70 | 36.58 | 519,900 | -0.72(-1.93%) |
Sep 17, 2020 | 36.74 | 37.58 | 36.23 | 37.30 | 407,762 | -0.65(-1.71%) |
Sep 16, 2020 | 38.92 | 39.40 | 37.43 | 37.95 | 419,976 | -0.92(-2.37%) |
Sep 15, 2020 | 39.21 | 39.93 | 37.86 | 38.87 | 323,724 | +0.11(+0.28%) |
Sep 14, 2020 | 40.04 | 40.39 | 38.01 | 38.76 | 391,080 | -0.76(-1.92%) |
Sep 11, 2020 | 39.90 | 41.65 | 37.92 | 39.52 | 606,300 | -0.03(-0.08%) |
Sep 10, 2020 | 40.35 | 42.76 | 39.29 | 39.55 | 676,290 | -0.41(-1.03%) |
Sep 09, 2020 | 39.13 | 40.21 | 36.94 | 39.96 | 797,939 | +1.66(+4.33%) |
Sep 08, 2020 | 37.70 | 40.24 | 37.55 | 38.30 | 928,463 | -1.98(-4.92%) |
Sep 04, 2020 | 42.49 | 47.25 | 38.35 | 40.28 | 2,749,600 | +3.00(+8.05%) |
Sep 03, 2020 | 42.50 | 42.90 | 37.28 | 37.28 | 1,040,175 | -7.25(-16.28%) |
Sep 02, 2020 | 45.60 | 46.63 | 42.30 | 44.53 | 843,633 | -0.14(-0.31%) |