Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.36 | 35.54 | 35.24 | 35.40 | 2,258,316 | -0.22(-0.62%) |
Nov 27, 2020 | 35.44 | 35.62 | 35.40 | 35.62 | 2,249,200 | -0.36(-1.00%) |
Nov 25, 2020 | 36.06 | 36.19 | 35.92 | 35.98 | 2,996,600 | -0.02(-0.06%) |
Nov 24, 2020 | 35.94 | 36.02 | 35.84 | 36.00 | 2,412,072 | -0.56(-1.53%) |
Nov 23, 2020 | 37.16 | 37.20 | 36.46 | 36.56 | 1,486,342 | -0.76(-2.04%) |
Nov 20, 2020 | 37.38 | 37.44 | 37.28 | 37.32 | 654,200 | +0.12(+0.32%) |
Nov 19, 2020 | 37.00 | 37.20 | 36.96 | 37.20 | 624,031 | -0.06(-0.16%) |
Nov 18, 2020 | 37.40 | 37.52 | 37.22 | 37.26 | 1,345,456 | -0.22(-0.59%) |
Nov 17, 2020 | 37.62 | 37.66 | 37.38 | 37.48 | 577,831 | -0.12(-0.32%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.54 | 37.60 | 1,028,025 | +0.02(+0.05%) |
Nov 13, 2020 | 37.70 | 37.74 | 37.53 | 37.58 | 1,095,250 | +0.22(+0.59%) |
Nov 12, 2020 | 37.36 | 37.52 | 37.32 | 37.36 | 1,413,823 | +0.22(+0.59%) |
Nov 11, 2020 | 37.08 | 37.20 | 37.02 | 37.14 | 3,026,405 | -0.16(-0.43%) |
Nov 10, 2020 | 37.52 | 37.54 | 37.29 | 37.30 | 837,415 | +0.12(+0.32%) |
Nov 09, 2020 | 37.44 | 37.46 | 36.86 | 37.18 | 3,232,268 | -1.72(-4.42%) |
Nov 06, 2020 | 38.92 | 38.96 | 38.66 | 38.90 | 678,500 | +0.06(+0.15%) |
Nov 05, 2020 | 38.40 | 38.90 | 38.40 | 38.84 | 1,045,259 | +0.88(+2.32%) |
Nov 04, 2020 | 38.00 | 38.04 | 37.70 | 37.96 | 1,219,990 | -0.02(-0.05%) |
Nov 03, 2020 | 37.98 | 38.06 | 37.84 | 37.98 | 757,824 | +0.22(+0.58%) |
Nov 02, 2020 | 37.66 | 37.76 | 37.60 | 37.76 | 952,052 | +0.34(+0.91%) |
Oct 30, 2020 | 37.58 | 37.63 | 37.35 | 37.42 | 733,100 | +0.18(+0.48%) |
Oct 29, 2020 | 37.16 | 37.38 | 37.10 | 37.24 | 754,018 | -0.14(-0.37%) |
Oct 28, 2020 | 37.46 | 37.53 | 37.24 | 37.38 | 1,652,717 | -0.64(-1.68%) |
Oct 27, 2020 | 37.94 | 38.08 | 37.88 | 38.02 | 813,390 | +0.12(+0.32%) |
Oct 26, 2020 | 37.94 | 38.01 | 37.83 | 37.90 | 443,677 | -0.02(-0.05%) |
Oct 23, 2020 | 38.02 | 38.03 | 37.72 | 37.92 | 488,150 | -0.04(-0.11%) |
Oct 22, 2020 | 37.96 | 37.98 | 37.72 | 37.96 | 773,076 | -0.38(-0.99%) |
Oct 21, 2020 | 38.32 | 38.48 | 38.26 | 38.34 | 647,310 | +0.30(+0.79%) |
Oct 20, 2020 | 37.90 | 38.12 | 37.80 | 38.04 | 1,031,682 | +0.20(+0.53%) |
Oct 19, 2020 | 38.06 | 38.08 | 37.84 | 37.84 | 525,720 | -0.02(-0.05%) |
Oct 16, 2020 | 38.02 | 38.05 | 37.80 | 37.86 | 509,250 | -0.12(-0.32%) |
Oct 15, 2020 | 37.72 | 38.02 | 37.68 | 37.98 | 1,225,410 | +0.18(+0.48%) |
Oct 14, 2020 | 37.98 | 38.11 | 37.80 | 37.80 | 2,514,816 | +0.08(+0.21%) |
Oct 13, 2020 | 37.90 | 37.90 | 37.58 | 37.72 | 2,054,023 | -0.60(-1.57%) |
Oct 12, 2020 | 38.32 | 38.38 | 38.24 | 38.32 | 626,715 | -0.10(-0.26%) |
Oct 09, 2020 | 38.22 | 38.44 | 38.19 | 38.42 | 953,900 | +0.68(+1.80%) |
Oct 08, 2020 | 37.78 | 37.87 | 37.50 | 37.74 | 1,004,099 | +0.14(+0.37%) |
Oct 07, 2020 | 37.58 | 37.64 | 37.44 | 37.60 | 576,312 | -0.02(-0.05%) |
Oct 06, 2020 | 38.24 | 38.28 | 37.58 | 37.62 | 1,121,280 | -0.46(-1.21%) |
Oct 05, 2020 | 37.98 | 38.22 | 37.98 | 38.08 | 744,622 | +0.20(+0.53%) |
Oct 02, 2020 | 37.94 | 38.04 | 37.80 | 37.88 | 2,213,700 | -0.06(-0.16%) |
Oct 01, 2020 | 37.92 | 38.08 | 37.78 | 37.94 | 1,782,723 | +0.34(+0.90%) |
Sep 30, 2020 | 37.72 | 37.90 | 37.50 | 37.60 | 842,178 | -0.22(-0.58%) |
Sep 29, 2020 | 37.62 | 37.83 | 37.56 | 37.82 | 995,017 | +0.32(+0.85%) |
Sep 28, 2020 | 37.32 | 37.52 | 37.16 | 37.50 | 697,766 | +0.38(+1.02%) |
Sep 25, 2020 | 37.02 | 37.20 | 36.90 | 37.12 | 1,306,550 | -0.12(-0.32%) |
Sep 24, 2020 | 37.00 | 37.38 | 36.86 | 37.24 | 2,525,992 | +0.16(+0.43%) |
Sep 23, 2020 | 37.56 | 37.62 | 36.94 | 37.08 | 2,612,408 | -0.82(-2.16%) |
Sep 22, 2020 | 38.14 | 38.18 | 37.80 | 37.90 | 1,249,638 | -0.20(-0.52%) |
Sep 21, 2020 | 38.16 | 38.25 | 37.50 | 38.10 | 2,281,035 | -0.74(-1.91%) |
Sep 18, 2020 | 38.82 | 39.05 | 38.75 | 38.84 | 915,350 | +0.04(+0.10%) |
Sep 17, 2020 | 38.60 | 38.83 | 38.52 | 38.80 | 779,958 | -0.22(-0.56%) |
Sep 16, 2020 | 39.24 | 39.26 | 38.90 | 39.02 | 982,901 | +0.12(+0.31%) |
Sep 15, 2020 | 39.12 | 39.18 | 38.80 | 38.90 | 834,673 | -0.10(-0.26%) |
Sep 14, 2020 | 38.96 | 39.10 | 38.90 | 39.00 | 975,465 | +0.32(+0.83%) |
Sep 11, 2020 | 38.84 | 38.94 | 38.62 | 38.68 | 567,100 | -0.02(-0.05%) |
Sep 10, 2020 | 39.10 | 39.18 | 38.68 | 38.70 | 920,037 | -0.12(-0.31%) |
Sep 09, 2020 | 38.72 | 38.88 | 38.66 | 38.82 | 877,390 | +0.34(+0.88%) |
Sep 08, 2020 | 38.10 | 38.66 | 37.98 | 38.48 | 779,658 | -0.08(-0.21%) |
Sep 04, 2020 | 38.40 | 38.63 | 38.20 | 38.56 | 1,392,100 | +0.10(+0.26%) |
Sep 03, 2020 | 38.68 | 38.78 | 38.30 | 38.46 | 1,466,612 | -0.26(-0.67%) |
Sep 02, 2020 | 39.00 | 39.00 | 38.52 | 38.72 | 1,158,692 | -0.54(-1.38%) |