Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.33 | 37.63 | 35.81 | 37.63 | 10,713 | -0.18(-0.47%) |
Nov 27, 2020 | 37.22 | 37.81 | 36.75 | 37.81 | 3,770 | +0.98(+2.66%) |
Nov 25, 2020 | 37.26 | 38.22 | 36.35 | 36.83 | 3,770 | -0.87(-2.32%) |
Nov 24, 2020 | 36.16 | 38.25 | 36.16 | 37.70 | 9,955 | +1.76(+4.89%) |
Nov 23, 2020 | 36.55 | 36.67 | 35.95 | 35.95 | 4,089 | -1.16(-3.12%) |
Nov 20, 2020 | 35.38 | 37.11 | 35.10 | 37.11 | 5,808 | +1.31(+3.65%) |
Nov 19, 2020 | 35.39 | 36.21 | 35.38 | 35.80 | 4,367 | +0.64(+1.81%) |
Nov 18, 2020 | 37.30 | 37.30 | 35.10 | 35.16 | 8,749 | -2.06(-5.54%) |
Nov 17, 2020 | 35.51 | 37.22 | 35.51 | 37.22 | 5,247 | +1.47(+4.12%) |
Nov 16, 2020 | 34.70 | 35.77 | 34.70 | 35.75 | 6,462 | +1.70(+4.99%) |
Nov 13, 2020 | 36.26 | 36.60 | 34.05 | 34.05 | 12,024 | -2.17(-5.99%) |
Nov 12, 2020 | 36.87 | 37.27 | 35.28 | 36.22 | 8,376 | -1.13(-3.02%) |
Nov 11, 2020 | 36.87 | 37.60 | 36.49 | 37.35 | 12,993 | +0.40(+1.09%) |
Nov 10, 2020 | 36.63 | 38.21 | 36.63 | 36.95 | 11,273 | +0.80(+2.23%) |
Nov 09, 2020 | 37.91 | 38.44 | 35.68 | 36.14 | 11,245 | +1.52(+4.39%) |
Nov 06, 2020 | 34.39 | 34.67 | 33.36 | 34.62 | 6,012 | -0.06(-0.17%) |
Nov 05, 2020 | 33.56 | 34.69 | 33.25 | 34.68 | 7,794 | +1.15(+3.42%) |
Nov 04, 2020 | 32.77 | 33.53 | 32.29 | 33.53 | 7,399 | +0.93(+2.86%) |
Nov 03, 2020 | 32.26 | 33.36 | 32.26 | 32.60 | 15,041 | +0.95(+3.01%) |
Nov 02, 2020 | 31.71 | 32.51 | 31.62 | 31.65 | 7,428 | +0.15(+0.47%) |
Oct 30, 2020 | 31.63 | 32.06 | 31.50 | 31.50 | 4,381 | +0.08(+0.25%) |
Oct 29, 2020 | 31.86 | 32.15 | 30.96 | 31.42 | 18,805 | -0.68(-2.11%) |
Oct 28, 2020 | 32.65 | 33.24 | 31.04 | 32.10 | 21,554 | -1.27(-3.79%) |
Oct 27, 2020 | 33.48 | 33.84 | 33.17 | 33.37 | 12,145 | -0.49(-1.45%) |
Oct 26, 2020 | 34.08 | 34.10 | 33.17 | 33.86 | 9,038 | -0.38(-1.12%) |
Oct 23, 2020 | 34.12 | 34.44 | 33.87 | 34.24 | 8,050 | +0.19(+0.55%) |
Oct 22, 2020 | 34.43 | 34.64 | 33.54 | 34.05 | 7,276 | -0.25(-0.72%) |
Oct 21, 2020 | 34.32 | 34.33 | 33.86 | 34.30 | 5,125 | -0.20(-0.57%) |
Oct 20, 2020 | 34.12 | 34.61 | 33.93 | 34.49 | 5,582 | +0.37(+1.09%) |
Oct 19, 2020 | 33.86 | 34.35 | 33.65 | 34.12 | 3,401 | -0.17(-0.49%) |
Oct 16, 2020 | 34.36 | 34.59 | 34.19 | 34.29 | 4,075 | -0.10(-0.29%) |
Oct 15, 2020 | 34.03 | 34.39 | 33.81 | 34.39 | 12,243 | -0.30(-0.88%) |
Oct 14, 2020 | 34.06 | 34.74 | 33.61 | 34.69 | 11,943 | +1.12(+3.33%) |
Oct 13, 2020 | 34.74 | 34.74 | 33.57 | 33.57 | 8,064 | -1.14(-3.28%) |
Oct 12, 2020 | 34.65 | 34.92 | 34.30 | 34.71 | 7,166 | +0.83(+2.46%) |
Oct 09, 2020 | 33.95 | 34.66 | 33.67 | 33.88 | 6,725 | +0.40(+1.20%) |
Oct 08, 2020 | 33.23 | 34.59 | 33.23 | 33.47 | 10,572 | +0.59(+1.79%) |
Oct 07, 2020 | 32.48 | 33.83 | 32.48 | 32.89 | 8,659 | +0.43(+1.33%) |
Oct 06, 2020 | 35.23 | 35.34 | 32.45 | 32.45 | 18,522 | -2.64(-7.52%) |
Oct 05, 2020 | 35.55 | 35.83 | 34.85 | 35.09 | 6,250 | -0.41(-1.16%) |
Oct 02, 2020 | 34.54 | 35.51 | 33.75 | 35.51 | 12,941 | +0.79(+2.26%) |
Oct 01, 2020 | 35.29 | 35.90 | 34.72 | 34.72 | 7,608 | -0.74(-2.08%) |
Sep 30, 2020 | 35.39 | 36.04 | 35.23 | 35.46 | 10,769 | -0.44(-1.23%) |
Sep 29, 2020 | 35.91 | 36.07 | 35.63 | 35.90 | 8,835 | -0.30(-0.84%) |
Sep 28, 2020 | 35.51 | 36.60 | 35.23 | 36.20 | 17,472 | +1.24(+3.54%) |
Sep 25, 2020 | 34.31 | 35.43 | 34.30 | 34.97 | 12,126 | +0.79(+2.33%) |
Sep 24, 2020 | 36.77 | 36.77 | 33.27 | 34.17 | 31,660 | -1.09(-3.09%) |
Sep 23, 2020 | 35.37 | 35.89 | 34.86 | 35.26 | 10,278 | -0.02(-0.06%) |
Sep 22, 2020 | 36.12 | 36.12 | 35.21 | 35.28 | 8,849 | -0.29(-0.83%) |
Sep 21, 2020 | 35.83 | 36.18 | 35.23 | 35.57 | 12,797 | -1.03(-2.81%) |
Sep 18, 2020 | 36.59 | 36.83 | 35.95 | 36.60 | 19,870 | -0.06(-0.16%) |
Sep 17, 2020 | 35.76 | 36.69 | 35.76 | 36.66 | 5,886 | +0.40(+1.11%) |
Sep 16, 2020 | 36.43 | 36.60 | 36.23 | 36.26 | 6,679 | +0.10(+0.27%) |
Sep 15, 2020 | 36.14 | 36.32 | 35.90 | 36.16 | 6,295 | +0.45(+1.26%) |
Sep 14, 2020 | 35.91 | 36.61 | 35.60 | 35.71 | 6,516 | +0.33(+0.94%) |
Sep 11, 2020 | 36.04 | 36.05 | 35.38 | 35.38 | 9,578 | -0.17(-0.47%) |
Sep 10, 2020 | 36.60 | 37.27 | 35.47 | 35.54 | 18,574 | -0.92(-2.53%) |
Sep 09, 2020 | 37.05 | 37.29 | 36.47 | 36.47 | 14,333 | -0.33(-0.91%) |
Sep 08, 2020 | 37.46 | 37.46 | 36.64 | 36.80 | 9,526 | -1.04(-2.75%) |
Sep 04, 2020 | 38.71 | 39.26 | 37.84 | 37.84 | 16,711 | -0.74(-1.91%) |
Sep 03, 2020 | 38.57 | 38.84 | 38.17 | 38.58 | 13,079 | +0.12(+0.31%) |
Sep 02, 2020 | 38.22 | 39.04 | 37.36 | 38.46 | 19,439 | +0.22(+0.56%) |