Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.42 | 39.57 | 37.72 | 38.70 | 583,282 | -0.92(-2.33%) |
Nov 27, 2020 | 39.73 | 40.04 | 39.06 | 39.62 | 284,772 | -0.10(-0.24%) |
Nov 25, 2020 | 39.00 | 39.93 | 38.80 | 39.72 | 632,412 | +0.71(+1.83%) |
Nov 24, 2020 | 39.52 | 39.52 | 38.41 | 39.00 | 657,882 | -0.10(-0.25%) |
Nov 23, 2020 | 38.07 | 39.18 | 37.65 | 39.10 | 701,903 | +1.18(+3.11%) |
Nov 20, 2020 | 37.30 | 38.11 | 37.13 | 37.92 | 413,999 | +0.44(+1.18%) |
Nov 19, 2020 | 37.82 | 38.46 | 37.11 | 37.48 | 638,051 | -0.40(-1.06%) |
Nov 18, 2020 | 38.38 | 38.99 | 37.82 | 37.88 | 1,032,619 | -0.26(-0.67%) |
Nov 17, 2020 | 38.28 | 38.83 | 37.20 | 38.14 | 704,019 | -0.14(-0.36%) |
Nov 16, 2020 | 38.09 | 38.61 | 37.05 | 38.27 | 990,397 | +0.83(+2.20%) |
Nov 13, 2020 | 36.82 | 37.82 | 36.43 | 37.45 | 571,790 | +1.15(+3.18%) |
Nov 12, 2020 | 37.10 | 37.64 | 35.85 | 36.29 | 668,208 | -1.02(-2.73%) |
Nov 11, 2020 | 36.89 | 37.35 | 36.26 | 37.31 | 652,665 | +0.67(+1.84%) |
Nov 10, 2020 | 34.98 | 37.05 | 34.54 | 36.64 | 952,930 | +2.35(+6.85%) |
Nov 09, 2020 | 37.65 | 38.36 | 34.19 | 34.29 | 1,039,997 | -2.21(-6.06%) |
Nov 06, 2020 | 38.07 | 38.11 | 36.33 | 36.50 | 565,363 | -1.71(-4.47%) |
Nov 05, 2020 | 39.16 | 39.73 | 38.12 | 38.21 | 646,374 | -0.64(-1.66%) |
Nov 04, 2020 | 36.00 | 39.08 | 36.00 | 38.85 | 623,275 | +2.74(+7.59%) |
Nov 03, 2020 | 36.16 | 36.41 | 35.11 | 36.11 | 569,241 | +0.75(+2.11%) |
Nov 02, 2020 | 35.28 | 35.75 | 34.46 | 35.36 | 513,102 | +0.78(+2.25%) |
Oct 30, 2020 | 34.58 | 35.63 | 32.73 | 34.59 | 794,377 | +0.27(+0.79%) |
Oct 29, 2020 | 36.16 | 36.77 | 33.91 | 34.32 | 1,167,994 | -1.54(-4.30%) |
Oct 28, 2020 | 34.77 | 36.33 | 34.27 | 35.86 | 802,108 | +0.27(+0.76%) |
Oct 27, 2020 | 36.56 | 36.74 | 35.56 | 35.59 | 590,224 | -0.84(-2.31%) |
Oct 26, 2020 | 37.47 | 37.88 | 36.02 | 36.43 | 817,595 | -1.92(-5.01%) |
Oct 23, 2020 | 36.92 | 38.39 | 36.72 | 38.35 | 967,647 | +1.85(+5.07%) |
Oct 22, 2020 | 38.11 | 38.11 | 36.35 | 36.50 | 1,002,197 | -1.29(-3.41%) |
Oct 21, 2020 | 39.62 | 39.81 | 37.69 | 37.79 | 717,427 | -1.65(-4.17%) |
Oct 20, 2020 | 39.54 | 40.23 | 39.22 | 39.43 | 311,796 | +0.12(+0.30%) |
Oct 19, 2020 | 40.58 | 40.62 | 39.17 | 39.31 | 576,685 | -1.14(-2.81%) |
Oct 16, 2020 | 41.14 | 41.72 | 40.37 | 40.45 | 529,878 | -0.70(-1.70%) |
Oct 15, 2020 | 40.13 | 41.32 | 39.74 | 41.15 | 300,847 | +0.62(+1.53%) |
Oct 14, 2020 | 40.32 | 40.86 | 39.84 | 40.53 | 517,158 | +0.38(+0.95%) |
Oct 13, 2020 | 39.91 | 40.56 | 38.92 | 40.15 | 535,722 | -0.25(-0.61%) |
Oct 12, 2020 | 40.45 | 40.62 | 39.97 | 40.40 | 252,476 | +0.14(+0.36%) |
Oct 09, 2020 | 40.46 | 40.85 | 39.81 | 40.25 | 391,840 | +0.13(+0.32%) |
Oct 08, 2020 | 39.84 | 40.51 | 39.27 | 40.12 | 653,109 | +1.82(+4.75%) |
Oct 07, 2020 | 38.50 | 38.87 | 37.34 | 38.31 | 717,183 | +0.45(+1.18%) |
Oct 06, 2020 | 39.01 | 39.47 | 37.79 | 37.86 | 617,805 | -0.79(-2.04%) |
Oct 05, 2020 | 39.33 | 39.68 | 37.77 | 38.65 | 659,495 | -0.32(-0.82%) |
Oct 02, 2020 | 37.18 | 39.31 | 37.18 | 38.96 | 389,449 | +0.52(+1.34%) |
Oct 01, 2020 | 37.82 | 38.50 | 37.30 | 38.45 | 615,254 | +1.02(+2.72%) |
Sep 30, 2020 | 37.31 | 38.17 | 37.08 | 37.43 | 646,445 | +0.56(+1.53%) |
Sep 29, 2020 | 37.31 | 37.38 | 36.59 | 36.87 | 465,787 | -0.52(-1.38%) |
Sep 28, 2020 | 36.06 | 37.58 | 35.80 | 37.38 | 1,017,762 | +1.96(+5.54%) |
Sep 25, 2020 | 35.36 | 35.77 | 34.89 | 35.42 | 534,660 | -0.19(-0.54%) |
Sep 24, 2020 | 34.80 | 36.05 | 34.12 | 35.61 | 543,752 | +0.93(+2.68%) |
Sep 23, 2020 | 36.77 | 37.02 | 34.65 | 34.68 | 564,913 | -2.35(-6.35%) |
Sep 22, 2020 | 35.56 | 37.18 | 35.51 | 37.03 | 597,286 | +1.48(+4.16%) |
Sep 21, 2020 | 35.83 | 36.21 | 34.26 | 35.56 | 925,309 | -1.14(-3.10%) |
Sep 18, 2020 | 38.11 | 38.32 | 36.01 | 36.69 | 1,551,885 | -1.05(-2.78%) |
Sep 17, 2020 | 37.71 | 38.14 | 36.87 | 37.74 | 1,177,427 | +0.00(+0.00%) |
Sep 16, 2020 | 37.57 | 38.03 | 36.76 | 37.74 | 1,129,934 | +0.61(+1.65%) |
Sep 15, 2020 | 37.69 | 38.56 | 36.74 | 37.13 | 1,000,024 | +1.57(+4.43%) |
Sep 14, 2020 | 35.92 | 36.00 | 35.19 | 35.56 | 473,941 | +0.02(+0.07%) |
Sep 11, 2020 | 35.41 | 35.78 | 35.05 | 35.53 | 843,074 | +0.48(+1.38%) |
Sep 10, 2020 | 35.21 | 35.68 | 34.74 | 35.05 | 678,412 | -0.09(-0.25%) |
Sep 09, 2020 | 33.85 | 35.31 | 33.76 | 35.13 | 479,846 | +1.63(+4.86%) |
Sep 08, 2020 | 33.03 | 34.36 | 32.95 | 33.51 | 554,512 | -0.12(-0.35%) |
Sep 04, 2020 | 34.95 | 35.28 | 32.49 | 33.62 | 538,812 | -1.09(-3.14%) |
Sep 03, 2020 | 36.20 | 36.25 | 34.28 | 34.71 | 636,704 | -1.48(-4.08%) |
Sep 02, 2020 | 36.43 | 36.54 | 35.09 | 36.19 | 465,237 | +0.03(+0.09%) |