Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,706 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.87 | 38.18 | 38.71 | 250,800 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,423 | -1.11(-2.77%) |
Nov 24, 2020 | 39.03 | 39.94 | 38.64 | 39.93 | 912,209 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.71 | 37.62 | 38.51 | 1,727,557 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.78 | 37.25 | 2,093,457 | -0.61(-1.61%) |
Nov 19, 2020 | 37.52 | 37.91 | 37.10 | 37.86 | 3,334,479 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.52 | 37.54 | 896,089 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.81 | 37.08 | 37.60 | 967,383 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.03 | 38.07 | 38.10 | 1,122,635 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,059 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,628 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,410 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.64 | 38.15 | 1,342,586 | +1.61(+4.42%) |
Nov 09, 2020 | 37.50 | 38.67 | 36.43 | 36.53 | 1,337,630 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,685 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.28 | 35.42 | 1,376,644 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,613 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.82 | 34.55 | 35.26 | 1,233,646 | +0.98(+2.86%) |
Nov 02, 2020 | 34.12 | 34.82 | 33.63 | 34.28 | 2,224,463 | +0.54(+1.60%) |
Oct 30, 2020 | 32.44 | 33.77 | 32.44 | 33.74 | 2,013,518 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,313 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,397 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,706 | -0.65(-1.85%) |
Oct 26, 2020 | 35.52 | 35.52 | 34.67 | 35.40 | 1,142,264 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.09 | 907,872 | -0.09(-0.26%) |
Oct 22, 2020 | 35.80 | 36.34 | 35.80 | 36.19 | 993,461 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,645 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,218 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.05 | 38.33 | 1,650,745 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,342 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,138 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,917 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.78 | 1,609,433 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,910 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.05 | 1,039,007 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,834 | +0.94(+2.54%) |
Oct 07, 2020 | 34.83 | 37.30 | 34.70 | 37.14 | 1,933,111 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,107,028 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,624 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.59 | 1,431,340 | +0.26(+0.81%) |
Oct 01, 2020 | 33.14 | 33.41 | 32.02 | 32.33 | 1,273,655 | -0.47(-1.42%) |
Sep 30, 2020 | 32.58 | 33.49 | 32.57 | 32.80 | 1,253,199 | +0.26(+0.80%) |
Sep 29, 2020 | 32.68 | 33.06 | 32.48 | 32.54 | 1,618,692 | -0.08(-0.26%) |
Sep 28, 2020 | 32.18 | 33.05 | 32.11 | 32.62 | 786,450 | +0.99(+3.13%) |
Sep 25, 2020 | 31.53 | 32.00 | 31.05 | 31.63 | 1,992,198 | -0.10(-0.32%) |
Sep 24, 2020 | 31.04 | 32.25 | 30.61 | 31.74 | 1,669,484 | +0.58(+1.86%) |
Sep 23, 2020 | 30.47 | 31.57 | 30.33 | 31.16 | 2,976,523 | +0.97(+3.22%) |
Sep 22, 2020 | 29.87 | 30.51 | 29.87 | 30.19 | 2,794,237 | +0.17(+0.56%) |
Sep 21, 2020 | 30.84 | 31.02 | 29.58 | 30.02 | 1,677,246 | -1.35(-4.31%) |
Sep 18, 2020 | 31.72 | 32.50 | 31.35 | 31.37 | 3,362,899 | -0.42(-1.32%) |
Sep 17, 2020 | 31.64 | 32.18 | 31.09 | 31.79 | 889,829 | -0.23(-0.73%) |
Sep 16, 2020 | 32.23 | 32.46 | 31.82 | 32.02 | 1,356,848 | -0.07(-0.20%) |
Sep 15, 2020 | 32.90 | 33.05 | 32.07 | 32.09 | 754,553 | -0.81(-2.47%) |
Sep 14, 2020 | 32.51 | 32.99 | 32.44 | 32.90 | 1,393,335 | +0.44(+1.35%) |
Sep 11, 2020 | 32.17 | 32.78 | 32.07 | 32.46 | 1,167,249 | +0.29(+0.90%) |
Sep 10, 2020 | 32.96 | 33.40 | 32.16 | 32.17 | 720,511 | -0.73(-2.21%) |
Sep 09, 2020 | 32.88 | 33.19 | 32.58 | 32.90 | 1,391,071 | +0.15(+0.46%) |
Sep 08, 2020 | 33.47 | 33.53 | 32.68 | 32.75 | 1,039,517 | -0.92(-2.74%) |
Sep 04, 2020 | 34.45 | 34.93 | 33.40 | 33.68 | 1,600,187 | -0.22(-0.66%) |
Sep 03, 2020 | 35.02 | 35.27 | 33.70 | 33.90 | 1,577,645 | -0.81(-2.34%) |
Sep 02, 2020 | 34.54 | 35.01 | 34.27 | 34.71 | 977,831 | +0.34(+0.98%) |