Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.92 | 39.56 | 37.72 | 38.05 | 281,984 | -1.32(-3.34%) |
Nov 27, 2020 | 39.09 | 39.64 | 39.09 | 39.37 | 77,869 | +0.12(+0.30%) |
Nov 25, 2020 | 39.55 | 39.65 | 38.58 | 39.25 | 141,076 | -0.73(-1.83%) |
Nov 24, 2020 | 38.66 | 40.00 | 38.47 | 39.98 | 237,228 | +2.00(+5.26%) |
Nov 23, 2020 | 37.09 | 38.11 | 37.08 | 37.98 | 257,323 | +1.28(+3.48%) |
Nov 20, 2020 | 36.38 | 36.83 | 35.92 | 36.71 | 254,948 | +0.12(+0.32%) |
Nov 19, 2020 | 36.20 | 36.73 | 35.83 | 36.59 | 252,538 | +0.05(+0.14%) |
Nov 18, 2020 | 36.78 | 37.02 | 36.32 | 36.54 | 330,106 | -0.06(-0.16%) |
Nov 17, 2020 | 36.24 | 36.88 | 35.93 | 36.60 | 247,425 | -0.22(-0.59%) |
Nov 16, 2020 | 36.12 | 36.86 | 35.83 | 36.81 | 220,203 | +1.58(+4.49%) |
Nov 13, 2020 | 34.16 | 35.44 | 34.08 | 35.23 | 159,683 | +1.54(+4.58%) |
Nov 12, 2020 | 33.35 | 33.74 | 32.74 | 33.69 | 437,720 | -0.07(-0.20%) |
Nov 11, 2020 | 34.59 | 34.73 | 33.32 | 33.76 | 253,274 | -0.69(-2.01%) |
Nov 10, 2020 | 35.06 | 35.71 | 34.34 | 34.45 | 443,394 | +0.03(+0.09%) |
Nov 09, 2020 | 36.42 | 37.69 | 34.37 | 34.42 | 608,773 | +2.10(+6.49%) |
Nov 06, 2020 | 32.87 | 32.87 | 31.93 | 32.32 | 162,515 | -0.27(-0.82%) |
Nov 05, 2020 | 30.99 | 32.83 | 30.99 | 32.59 | 349,262 | +1.79(+5.81%) |
Nov 04, 2020 | 31.24 | 31.65 | 30.46 | 30.80 | 393,499 | -1.16(-3.62%) |
Nov 03, 2020 | 32.31 | 33.13 | 31.75 | 31.96 | 417,529 | +0.52(+1.67%) |
Nov 02, 2020 | 31.19 | 31.87 | 30.90 | 31.43 | 395,698 | +0.90(+2.95%) |
Oct 30, 2020 | 30.81 | 31.35 | 29.91 | 30.54 | 536,493 | -0.50(-1.62%) |
Oct 29, 2020 | 30.72 | 31.29 | 29.80 | 31.04 | 448,537 | -0.22(-0.70%) |
Oct 28, 2020 | 32.02 | 33.12 | 30.87 | 31.26 | 430,027 | -1.47(-4.50%) |
Oct 27, 2020 | 33.37 | 33.58 | 32.40 | 32.73 | 353,821 | -0.83(-2.47%) |
Oct 26, 2020 | 33.65 | 33.85 | 32.73 | 33.56 | 271,204 | -0.69(-2.02%) |
Oct 23, 2020 | 34.54 | 34.59 | 34.02 | 34.25 | 175,055 | +0.10(+0.29%) |
Oct 22, 2020 | 33.47 | 34.19 | 33.03 | 34.15 | 223,410 | +0.97(+2.92%) |
Oct 21, 2020 | 33.05 | 33.53 | 33.02 | 33.19 | 228,367 | +0.08(+0.24%) |
Oct 20, 2020 | 33.83 | 33.96 | 33.04 | 33.11 | 263,544 | -0.15(-0.45%) |
Oct 19, 2020 | 33.68 | 33.87 | 33.13 | 33.25 | 196,977 | -0.25(-0.74%) |
Oct 16, 2020 | 33.63 | 34.14 | 33.40 | 33.50 | 146,840 | -0.12(-0.35%) |
Oct 15, 2020 | 32.13 | 33.65 | 32.13 | 33.62 | 156,979 | +0.91(+2.78%) |
Oct 14, 2020 | 32.96 | 33.52 | 32.67 | 32.71 | 198,004 | -0.16(-0.48%) |
Oct 13, 2020 | 33.60 | 34.07 | 32.86 | 32.87 | 240,625 | -1.20(-3.51%) |
Oct 12, 2020 | 33.79 | 34.16 | 33.60 | 34.07 | 122,862 | +0.39(+1.14%) |
Oct 09, 2020 | 34.25 | 34.39 | 33.53 | 33.68 | 224,305 | -0.06(-0.18%) |
Oct 08, 2020 | 33.71 | 33.78 | 33.25 | 33.74 | 171,354 | +0.50(+1.52%) |
Oct 07, 2020 | 32.88 | 33.72 | 32.88 | 33.23 | 347,492 | +0.71(+2.19%) |
Oct 06, 2020 | 32.29 | 33.58 | 32.27 | 32.52 | 441,399 | +0.62(+1.95%) |
Oct 05, 2020 | 31.52 | 32.10 | 31.43 | 31.90 | 510,475 | +0.84(+2.71%) |
Oct 02, 2020 | 30.16 | 31.70 | 30.06 | 31.06 | 420,598 | +0.17(+0.54%) |
Oct 01, 2020 | 31.01 | 31.63 | 30.39 | 30.89 | 574,226 | +0.12(+0.39%) |
Sep 30, 2020 | 31.12 | 31.84 | 30.57 | 30.77 | 373,048 | -0.05(-0.16%) |
Sep 29, 2020 | 30.97 | 31.20 | 30.20 | 30.82 | 262,998 | -0.13(-0.42%) |
Sep 28, 2020 | 30.64 | 31.89 | 30.63 | 30.95 | 425,398 | +0.86(+2.86%) |
Sep 25, 2020 | 29.25 | 30.34 | 29.25 | 30.09 | 263,240 | +0.62(+2.11%) |
Sep 24, 2020 | 29.58 | 29.95 | 28.92 | 29.47 | 330,430 | -0.06(-0.20%) |
Sep 23, 2020 | 29.91 | 30.45 | 29.51 | 29.53 | 518,905 | -0.55(-1.84%) |
Sep 22, 2020 | 29.50 | 30.17 | 28.95 | 30.08 | 425,747 | +0.39(+1.30%) |
Sep 21, 2020 | 30.36 | 30.59 | 28.23 | 29.69 | 534,985 | -1.74(-5.54%) |
Sep 18, 2020 | 32.75 | 32.86 | 31.43 | 31.43 | 1,391,445 | -0.78(-2.42%) |
Sep 17, 2020 | 31.75 | 32.69 | 31.31 | 32.22 | 297,563 | +0.22(+0.68%) |
Sep 16, 2020 | 32.06 | 32.68 | 31.73 | 32.00 | 357,929 | +0.14(+0.43%) |
Sep 15, 2020 | 32.26 | 32.88 | 31.67 | 31.86 | 197,173 | -0.13(-0.40%) |
Sep 14, 2020 | 31.31 | 32.10 | 31.01 | 31.99 | 307,119 | +0.99(+3.18%) |
Sep 11, 2020 | 31.11 | 31.45 | 30.66 | 31.00 | 230,830 | +0.06(+0.19%) |
Sep 10, 2020 | 31.62 | 31.89 | 30.86 | 30.94 | 194,025 | -0.67(-2.12%) |
Sep 09, 2020 | 32.18 | 32.50 | 31.50 | 31.61 | 292,216 | -0.31(-0.96%) |
Sep 08, 2020 | 33.15 | 33.15 | 31.89 | 31.92 | 266,968 | -1.60(-4.77%) |
Sep 04, 2020 | 34.42 | 34.58 | 33.10 | 33.52 | 194,064 | -0.17(-0.50%) |
Sep 03, 2020 | 34.71 | 34.90 | 33.49 | 33.69 | 297,382 | -1.03(-2.96%) |
Sep 02, 2020 | 33.47 | 34.82 | 33.47 | 34.71 | 209,829 | +1.18(+3.53%) |