Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.81 | 36.83 | 36.44 | 36.83 | 120,165 | +0.00(+0.00%) |
Nov 27, 2020 | 36.85 | 36.90 | 36.73 | 36.83 | 51,023 | +0.03(+0.07%) |
Nov 25, 2020 | 36.88 | 36.95 | 36.78 | 36.80 | 81,659 | -0.08(-0.22%) |
Nov 24, 2020 | 36.74 | 36.95 | 36.72 | 36.88 | 112,250 | +0.28(+0.75%) |
Nov 23, 2020 | 36.62 | 36.67 | 36.37 | 36.61 | 174,746 | +0.09(+0.25%) |
Nov 20, 2020 | 36.75 | 36.85 | 36.51 | 36.51 | 98,558 | -0.29(-0.80%) |
Nov 19, 2020 | 36.58 | 36.84 | 36.50 | 36.81 | 124,214 | +0.17(+0.45%) |
Nov 18, 2020 | 37.26 | 37.33 | 36.64 | 36.64 | 210,810 | -0.50(-1.33%) |
Nov 17, 2020 | 37.16 | 37.36 | 37.04 | 37.14 | 93,210 | -0.27(-0.71%) |
Nov 16, 2020 | 37.35 | 37.40 | 37.09 | 37.40 | 146,735 | +0.37(+0.99%) |
Nov 13, 2020 | 36.59 | 37.06 | 36.58 | 37.04 | 69,231 | +0.53(+1.46%) |
Nov 12, 2020 | 36.58 | 36.61 | 36.23 | 36.51 | 84,986 | -0.15(-0.40%) |
Nov 11, 2020 | 36.56 | 36.78 | 36.29 | 36.65 | 107,083 | +0.31(+0.86%) |
Nov 10, 2020 | 35.55 | 36.40 | 35.55 | 36.34 | 100,146 | +0.74(+2.09%) |
Nov 09, 2020 | 36.70 | 36.88 | 35.60 | 35.60 | 349,916 | -0.16(-0.44%) |
Nov 06, 2020 | 35.73 | 35.89 | 35.59 | 35.75 | 69,776 | +0.13(+0.36%) |
Nov 05, 2020 | 35.73 | 35.90 | 35.50 | 35.62 | 326,674 | +0.33(+0.94%) |
Nov 04, 2020 | 35.34 | 35.83 | 35.24 | 35.29 | 127,561 | +0.05(+0.13%) |
Nov 03, 2020 | 35.01 | 35.51 | 35.01 | 35.25 | 94,757 | +0.57(+1.64%) |
Nov 02, 2020 | 34.60 | 34.82 | 34.42 | 34.68 | 107,799 | +0.50(+1.45%) |
Oct 30, 2020 | 34.22 | 34.31 | 33.75 | 34.18 | 208,674 | -0.15(-0.43%) |
Oct 29, 2020 | 34.25 | 34.62 | 33.91 | 34.33 | 223,451 | -0.02(-0.05%) |
Oct 28, 2020 | 34.85 | 35.01 | 34.30 | 34.35 | 163,425 | -0.97(-2.75%) |
Oct 27, 2020 | 35.45 | 35.62 | 35.32 | 35.32 | 83,710 | -0.14(-0.39%) |
Oct 26, 2020 | 35.62 | 35.62 | 35.15 | 35.46 | 145,842 | -0.41(-1.15%) |
Oct 23, 2020 | 35.94 | 36.01 | 35.80 | 35.87 | 91,690 | +0.07(+0.21%) |
Oct 22, 2020 | 35.83 | 35.91 | 35.66 | 35.80 | 115,550 | -0.03(-0.08%) |
Oct 21, 2020 | 35.73 | 36.01 | 35.73 | 35.83 | 79,341 | +0.07(+0.21%) |
Oct 20, 2020 | 36.18 | 36.23 | 35.73 | 35.75 | 87,109 | -0.06(-0.18%) |
Oct 19, 2020 | 36.37 | 36.44 | 35.74 | 35.82 | 105,400 | -0.48(-1.31%) |
Oct 16, 2020 | 36.35 | 36.58 | 36.29 | 36.29 | 112,841 | -0.01(-0.03%) |
Oct 15, 2020 | 35.99 | 36.36 | 35.89 | 36.30 | 215,691 | +0.02(+0.05%) |
Oct 14, 2020 | 36.45 | 36.60 | 36.14 | 36.29 | 83,800 | -0.14(-0.38%) |
Oct 13, 2020 | 36.43 | 36.51 | 36.27 | 36.42 | 248,151 | -0.03(-0.08%) |
Oct 12, 2020 | 36.23 | 36.62 | 36.22 | 36.45 | 170,320 | +0.39(+1.07%) |
Oct 09, 2020 | 35.91 | 36.18 | 35.91 | 36.06 | 176,948 | +0.29(+0.82%) |
Oct 08, 2020 | 35.63 | 35.80 | 35.57 | 35.77 | 179,378 | +0.25(+0.70%) |
Oct 07, 2020 | 35.32 | 35.67 | 35.32 | 35.52 | 97,778 | +0.39(+1.12%) |
Oct 06, 2020 | 35.44 | 35.57 | 35.04 | 35.13 | 1,032,968 | -0.20(-0.57%) |
Oct 05, 2020 | 35.15 | 35.35 | 35.10 | 35.33 | 123,896 | +0.28(+0.81%) |
Oct 02, 2020 | 34.82 | 35.19 | 34.80 | 35.05 | 81,878 | -0.18(-0.52%) |
Oct 01, 2020 | 35.18 | 35.30 | 34.93 | 35.23 | 87,830 | +0.23(+0.66%) |
Sep 30, 2020 | 34.74 | 35.24 | 34.74 | 35.00 | 55,991 | +0.37(+1.06%) |
Sep 29, 2020 | 34.90 | 34.94 | 34.56 | 34.63 | 64,737 | -0.20(-0.58%) |
Sep 28, 2020 | 34.73 | 35.02 | 34.73 | 34.84 | 97,873 | +0.38(+1.09%) |
Sep 25, 2020 | 34.17 | 34.48 | 34.04 | 34.46 | 72,065 | +0.15(+0.43%) |
Sep 24, 2020 | 34.04 | 34.48 | 33.83 | 34.31 | 107,721 | +0.28(+0.81%) |
Sep 23, 2020 | 34.73 | 34.77 | 34.04 | 34.04 | 142,571 | -0.57(-1.64%) |
Sep 22, 2020 | 34.34 | 34.74 | 34.34 | 34.61 | 344,414 | +0.23(+0.67%) |
Sep 21, 2020 | 34.45 | 34.46 | 34.00 | 34.38 | 120,491 | -0.27(-0.77%) |
Sep 18, 2020 | 35.08 | 35.08 | 34.39 | 34.64 | 69,885 | -0.32(-0.91%) |
Sep 17, 2020 | 34.93 | 35.12 | 34.71 | 34.96 | 73,927 | -0.19(-0.54%) |
Sep 16, 2020 | 35.50 | 35.55 | 35.14 | 35.15 | 111,895 | -0.15(-0.44%) |
Sep 15, 2020 | 35.39 | 35.55 | 35.27 | 35.31 | 62,458 | -0.06(-0.18%) |
Sep 14, 2020 | 35.23 | 35.51 | 35.23 | 35.37 | 238,094 | +0.26(+0.73%) |
Sep 11, 2020 | 35.09 | 35.30 | 34.92 | 35.11 | 47,608 | +0.16(+0.47%) |
Sep 10, 2020 | 35.35 | 35.46 | 34.91 | 34.95 | 89,824 | -0.40(-1.13%) |
Sep 09, 2020 | 35.09 | 35.69 | 35.09 | 35.35 | 106,547 | +0.47(+1.36%) |
Sep 08, 2020 | 35.50 | 35.50 | 34.72 | 34.88 | 102,848 | -0.70(-1.97%) |
Sep 04, 2020 | 35.73 | 35.89 | 35.15 | 35.58 | 95,985 | -0.06(-0.18%) |
Sep 03, 2020 | 36.45 | 36.67 | 35.42 | 35.64 | 154,498 | -0.68(-1.86%) |
Sep 02, 2020 | 35.83 | 36.43 | 35.73 | 36.32 | 2,143,805 | +0.69(+1.95%) |