Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.54 | 36.58 | 36.25 | 36.32 | 3,497,764 | -0.28(-0.78%) |
Nov 27, 2020 | 36.49 | 36.68 | 36.46 | 36.61 | 3,411,120 | +0.56(+1.55%) |
Nov 25, 2020 | 36.00 | 36.10 | 35.89 | 36.05 | 2,993,442 | -0.42(-1.14%) |
Nov 24, 2020 | 36.32 | 36.47 | 36.23 | 36.46 | 5,955,262 | -0.06(-0.16%) |
Nov 23, 2020 | 36.78 | 36.99 | 36.41 | 36.52 | 1,786,785 | +0.13(+0.36%) |
Nov 20, 2020 | 36.35 | 36.45 | 36.33 | 36.39 | 2,581,565 | +0.15(+0.42%) |
Nov 19, 2020 | 36.05 | 36.24 | 36.01 | 36.24 | 1,770,218 | +0.33(+0.92%) |
Nov 18, 2020 | 36.07 | 36.10 | 35.87 | 35.90 | 3,782,353 | -0.20(-0.55%) |
Nov 17, 2020 | 36.04 | 36.21 | 35.90 | 36.10 | 3,760,212 | -0.02(-0.05%) |
Nov 16, 2020 | 36.15 | 36.17 | 35.95 | 36.12 | 4,479,814 | +0.54(+1.52%) |
Nov 13, 2020 | 35.42 | 35.60 | 35.26 | 35.58 | 7,258,055 | -0.02(-0.05%) |
Nov 12, 2020 | 35.93 | 36.01 | 35.59 | 35.60 | 2,733,369 | -0.16(-0.45%) |
Nov 11, 2020 | 35.70 | 35.82 | 35.60 | 35.76 | 3,510,923 | -0.42(-1.15%) |
Nov 10, 2020 | 36.05 | 36.32 | 35.90 | 36.18 | 3,345,846 | -0.11(-0.31%) |
Nov 09, 2020 | 36.99 | 37.09 | 36.23 | 36.29 | 5,766,648 | +0.41(+1.14%) |
Nov 06, 2020 | 35.74 | 36.02 | 35.57 | 35.89 | 4,549,742 | -0.24(-0.66%) |
Nov 05, 2020 | 36.28 | 36.28 | 35.96 | 36.12 | 5,423,777 | +0.42(+1.17%) |
Nov 04, 2020 | 35.02 | 35.75 | 34.97 | 35.70 | 6,082,738 | +1.18(+3.41%) |
Nov 03, 2020 | 34.38 | 34.54 | 34.30 | 34.53 | 2,723,241 | +0.32(+0.94%) |
Nov 02, 2020 | 34.23 | 34.26 | 34.05 | 34.21 | 2,342,111 | +0.25(+0.73%) |
Oct 30, 2020 | 33.91 | 34.05 | 33.87 | 33.96 | 3,426,726 | -0.40(-1.16%) |
Oct 29, 2020 | 34.08 | 34.37 | 34.06 | 34.36 | 6,099,113 | +0.76(+2.26%) |
Oct 28, 2020 | 33.70 | 33.75 | 33.54 | 33.60 | 1,820,968 | -0.27(-0.81%) |
Oct 27, 2020 | 33.75 | 33.91 | 33.65 | 33.87 | 3,893,759 | +0.21(+0.62%) |
Oct 26, 2020 | 33.69 | 33.81 | 33.52 | 33.67 | 3,422,425 | -0.65(-1.91%) |
Oct 23, 2020 | 34.33 | 34.36 | 34.24 | 34.32 | 1,832,993 | -0.19(-0.55%) |
Oct 22, 2020 | 34.50 | 34.60 | 34.42 | 34.51 | 2,786,986 | -0.13(-0.38%) |
Oct 21, 2020 | 34.74 | 34.84 | 34.62 | 34.64 | 4,751,505 | +0.03(+0.08%) |
Oct 20, 2020 | 34.55 | 34.71 | 34.51 | 34.61 | 2,999,093 | +0.42(+1.22%) |
Oct 19, 2020 | 34.31 | 34.42 | 34.15 | 34.20 | 4,616,242 | -0.33(-0.96%) |
Oct 16, 2020 | 34.60 | 34.66 | 34.48 | 34.53 | 8,571,825 | +0.19(+0.55%) |
Oct 15, 2020 | 34.16 | 34.35 | 34.16 | 34.34 | 3,545,731 | +0.00(+0.00%) |
Oct 14, 2020 | 34.52 | 34.54 | 34.31 | 34.34 | 1,822,778 | -0.33(-0.96%) |
Oct 13, 2020 | 34.58 | 34.72 | 34.47 | 34.67 | 2,162,916 | +0.12(+0.36%) |
Oct 12, 2020 | 34.50 | 34.57 | 34.43 | 34.55 | 3,168,920 | +0.66(+1.96%) |
Oct 09, 2020 | 33.85 | 33.93 | 33.79 | 33.88 | 1,835,840 | +0.27(+0.79%) |
Oct 08, 2020 | 33.60 | 33.65 | 33.52 | 33.62 | 3,040,503 | +0.06(+0.17%) |
Oct 07, 2020 | 33.51 | 33.62 | 33.41 | 33.56 | 2,768,104 | +0.28(+0.85%) |
Oct 06, 2020 | 33.37 | 33.39 | 33.16 | 33.28 | 3,620,908 | +0.03(+0.09%) |
Oct 05, 2020 | 33.01 | 33.25 | 32.99 | 33.25 | 1,875,402 | +0.46(+1.39%) |
Oct 02, 2020 | 32.63 | 32.98 | 32.55 | 32.79 | 3,020,226 | -0.43(-1.28%) |
Oct 01, 2020 | 33.17 | 33.22 | 33.08 | 33.22 | 1,900,263 | +0.52(+1.60%) |
Sep 30, 2020 | 32.47 | 32.73 | 32.44 | 32.70 | 3,948,826 | +0.09(+0.26%) |
Sep 29, 2020 | 32.40 | 32.68 | 32.40 | 32.61 | 2,017,690 | +0.20(+0.61%) |
Sep 28, 2020 | 32.35 | 32.45 | 32.27 | 32.41 | 1,910,714 | +0.25(+0.77%) |
Sep 25, 2020 | 31.99 | 32.20 | 31.79 | 32.17 | 2,908,874 | +0.07(+0.21%) |
Sep 24, 2020 | 32.00 | 32.23 | 31.97 | 32.10 | 2,269,517 | -0.35(-1.08%) |
Sep 23, 2020 | 32.91 | 32.93 | 32.43 | 32.45 | 5,561,284 | -0.53(-1.61%) |
Sep 22, 2020 | 33.11 | 33.13 | 32.86 | 32.98 | 2,931,144 | -0.42(-1.25%) |
Sep 21, 2020 | 33.11 | 33.41 | 32.94 | 33.40 | 5,196,903 | -0.10(-0.31%) |
Sep 18, 2020 | 33.62 | 33.64 | 33.46 | 33.50 | 2,014,152 | +0.38(+1.15%) |
Sep 17, 2020 | 32.90 | 33.18 | 32.89 | 33.13 | 1,201,398 | +0.01(+0.03%) |
Sep 16, 2020 | 33.28 | 33.30 | 33.06 | 33.12 | 2,821,626 | -0.27(-0.80%) |
Sep 15, 2020 | 33.37 | 33.44 | 33.31 | 33.38 | 2,341,214 | +0.52(+1.59%) |
Sep 14, 2020 | 32.56 | 32.87 | 32.55 | 32.86 | 7,569,062 | +0.50(+1.55%) |
Sep 11, 2020 | 32.39 | 32.45 | 32.23 | 32.36 | 4,069,639 | +0.49(+1.55%) |
Sep 10, 2020 | 32.32 | 32.32 | 31.85 | 31.86 | 5,128,703 | -0.58(-1.78%) |
Sep 09, 2020 | 32.33 | 32.55 | 32.33 | 32.44 | 4,631,496 | -0.12(-0.38%) |
Sep 08, 2020 | 32.65 | 32.81 | 32.57 | 32.57 | 2,565,026 | -0.94(-2.80%) |
Sep 04, 2020 | 33.45 | 33.63 | 33.13 | 33.50 | 3,044,585 | +0.05(+0.14%) |
Sep 03, 2020 | 33.74 | 33.76 | 33.40 | 33.46 | 3,872,920 | -0.59(-1.73%) |
Sep 02, 2020 | 34.03 | 34.06 | 33.81 | 34.05 | 3,663,983 | -0.04(-0.11%) |