Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.61 | 34.65 | 32.94 | 34.14 | 720,852 | +0.40(+1.19%) |
Nov 27, 2020 | 34.53 | 34.84 | 33.57 | 33.74 | 258,000 | -0.92(-2.65%) |
Nov 25, 2020 | 35.96 | 35.96 | 34.48 | 34.66 | 249,800 | -1.15(-3.21%) |
Nov 24, 2020 | 35.71 | 36.65 | 35.49 | 35.81 | 540,810 | +0.66(+1.88%) |
Nov 23, 2020 | 32.87 | 35.27 | 32.19 | 35.15 | 565,452 | +2.68(+8.25%) |
Nov 20, 2020 | 32.20 | 32.85 | 32.13 | 32.47 | 612,000 | -0.21(-0.64%) |
Nov 19, 2020 | 33.38 | 33.38 | 32.20 | 32.68 | 239,661 | -1.09(-3.23%) |
Nov 18, 2020 | 32.40 | 34.70 | 31.59 | 33.77 | 749,755 | +2.24(+7.10%) |
Nov 17, 2020 | 30.85 | 31.80 | 30.41 | 31.53 | 655,886 | +0.21(+0.67%) |
Nov 16, 2020 | 31.21 | 31.91 | 30.50 | 31.32 | 507,470 | +0.82(+2.69%) |
Nov 13, 2020 | 30.42 | 30.72 | 29.73 | 30.50 | 395,400 | +0.50(+1.67%) |
Nov 12, 2020 | 31.40 | 31.71 | 29.79 | 30.00 | 620,391 | -1.74(-5.48%) |
Nov 11, 2020 | 32.66 | 33.20 | 31.20 | 31.74 | 348,384 | -0.72(-2.22%) |
Nov 10, 2020 | 31.57 | 32.73 | 30.39 | 32.46 | 604,844 | +1.01(+3.21%) |
Nov 09, 2020 | 33.49 | 34.30 | 31.37 | 31.45 | 597,957 | +0.11(+0.35%) |
Nov 06, 2020 | 32.12 | 32.84 | 31.07 | 31.34 | 343,000 | -1.38(-4.22%) |
Nov 05, 2020 | 32.46 | 33.20 | 32.14 | 32.72 | 365,805 | +0.18(+0.55%) |
Nov 04, 2020 | 31.54 | 33.48 | 30.91 | 32.54 | 868,444 | +1.24(+3.96%) |
Nov 03, 2020 | 32.76 | 34.13 | 30.43 | 31.30 | 1,429,917 | -2.44(-7.23%) |
Nov 02, 2020 | 32.87 | 34.50 | 32.29 | 33.74 | 801,197 | +1.81(+5.67%) |
Oct 30, 2020 | 32.79 | 33.30 | 31.23 | 31.93 | 710,000 | -0.92(-2.80%) |
Oct 29, 2020 | 34.47 | 34.88 | 32.63 | 32.85 | 580,317 | -1.90(-5.47%) |
Oct 28, 2020 | 35.98 | 36.23 | 34.69 | 34.75 | 563,994 | -2.09(-5.67%) |
Oct 27, 2020 | 37.55 | 38.44 | 36.65 | 36.84 | 306,641 | -0.93(-2.46%) |
Oct 26, 2020 | 38.93 | 39.18 | 37.36 | 37.77 | 379,568 | -1.56(-3.97%) |
Oct 23, 2020 | 39.87 | 40.22 | 38.92 | 39.33 | 176,700 | -0.29(-0.73%) |
Oct 22, 2020 | 39.20 | 40.10 | 39.20 | 39.62 | 257,775 | +0.29(+0.74%) |
Oct 21, 2020 | 40.43 | 40.68 | 39.17 | 39.33 | 238,403 | -1.31(-3.22%) |
Oct 20, 2020 | 40.69 | 41.70 | 40.42 | 40.64 | 148,374 | +0.57(+1.42%) |
Oct 19, 2020 | 41.36 | 41.42 | 39.92 | 40.07 | 157,547 | -0.63(-1.55%) |
Oct 16, 2020 | 40.00 | 41.52 | 39.40 | 40.70 | 365,300 | +0.45(+1.12%) |
Oct 15, 2020 | 37.83 | 42.27 | 37.75 | 40.25 | 525,208 | +1.79(+4.65%) |
Oct 14, 2020 | 38.66 | 39.55 | 38.14 | 38.46 | 226,166 | -0.13(-0.34%) |
Oct 13, 2020 | 37.86 | 38.70 | 37.79 | 38.59 | 238,675 | +0.63(+1.66%) |
Oct 12, 2020 | 38.33 | 38.34 | 37.32 | 37.96 | 273,076 | -0.49(-1.27%) |
Oct 09, 2020 | 38.81 | 39.70 | 38.12 | 38.45 | 226,400 | +0.02(+0.05%) |
Oct 08, 2020 | 38.19 | 38.58 | 37.35 | 38.43 | 293,443 | +0.89(+2.37%) |
Oct 07, 2020 | 38.61 | 39.21 | 37.30 | 37.54 | 381,247 | -0.73(-1.91%) |
Oct 06, 2020 | 40.24 | 40.33 | 38.25 | 38.27 | 267,067 | -1.48(-3.72%) |
Oct 05, 2020 | 39.46 | 40.08 | 39.05 | 39.75 | 250,540 | +0.71(+1.82%) |
Oct 02, 2020 | 38.41 | 39.68 | 38.39 | 39.04 | 275,900 | -0.22(-0.56%) |
Oct 01, 2020 | 38.51 | 39.30 | 37.56 | 39.26 | 445,496 | +0.67(+1.74%) |
Sep 30, 2020 | 39.07 | 39.98 | 38.19 | 38.59 | 375,677 | -0.07(-0.18%) |
Sep 29, 2020 | 39.14 | 39.15 | 37.39 | 38.66 | 251,866 | -0.78(-1.98%) |
Sep 28, 2020 | 37.90 | 40.76 | 37.70 | 39.44 | 491,800 | +2.42(+6.54%) |
Sep 25, 2020 | 38.45 | 38.67 | 36.75 | 37.02 | 520,500 | -1.07(-2.81%) |
Sep 24, 2020 | 38.90 | 39.92 | 37.20 | 38.09 | 699,659 | -1.14(-2.91%) |
Sep 23, 2020 | 40.63 | 41.00 | 39.17 | 39.23 | 305,222 | -1.31(-3.23%) |
Sep 22, 2020 | 39.47 | 40.73 | 38.91 | 40.54 | 688,619 | +1.33(+3.39%) |
Sep 21, 2020 | 38.22 | 39.38 | 36.91 | 39.21 | 488,312 | -0.22(-0.56%) |
Sep 18, 2020 | 40.09 | 40.70 | 39.16 | 39.43 | 784,000 | -0.39(-0.98%) |
Sep 17, 2020 | 39.87 | 40.64 | 39.61 | 39.82 | 360,818 | -0.52(-1.29%) |
Sep 16, 2020 | 40.40 | 40.75 | 39.64 | 40.34 | 440,163 | +0.18(+0.45%) |
Sep 15, 2020 | 42.01 | 42.30 | 40.05 | 40.16 | 272,668 | -1.67(-3.99%) |
Sep 14, 2020 | 41.18 | 42.31 | 39.80 | 41.83 | 516,628 | +0.77(+1.88%) |
Sep 11, 2020 | 41.38 | 41.79 | 40.89 | 41.06 | 298,600 | -0.07(-0.17%) |
Sep 10, 2020 | 42.43 | 43.35 | 40.49 | 41.13 | 483,264 | -1.16(-2.74%) |
Sep 09, 2020 | 45.23 | 45.24 | 42.09 | 42.29 | 1,474,607 | -3.59(-7.82%) |
Sep 08, 2020 | 46.23 | 47.03 | 45.34 | 45.88 | 247,970 | -0.83(-1.78%) |
Sep 04, 2020 | 47.34 | 47.89 | 45.48 | 46.71 | 195,900 | +0.03(+0.06%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.92 | 46.68 | 293,855 | -1.54(-3.19%) |
Sep 02, 2020 | 48.12 | 49.01 | 47.84 | 48.22 | 431,729 | -0.21(-0.43%) |