Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.70 | 40.24 | 39.53 | 39.97 | 500,592 | +0.14(+0.36%) |
Nov 27, 2020 | 39.57 | 40.20 | 39.57 | 39.83 | 236,235 | +0.22(+0.56%) |
Nov 25, 2020 | 39.73 | 39.73 | 39.38 | 39.61 | 369,677 | -0.18(-0.45%) |
Nov 24, 2020 | 39.01 | 39.89 | 38.94 | 39.79 | 303,239 | +0.94(+2.42%) |
Nov 23, 2020 | 39.02 | 39.02 | 38.53 | 38.84 | 209,015 | +0.08(+0.20%) |
Nov 20, 2020 | 38.82 | 38.95 | 38.41 | 38.77 | 186,017 | +0.01(+0.02%) |
Nov 19, 2020 | 38.43 | 38.82 | 38.18 | 38.76 | 249,399 | +0.30(+0.77%) |
Nov 18, 2020 | 39.02 | 39.02 | 38.33 | 38.46 | 234,576 | -0.63(-1.61%) |
Nov 17, 2020 | 38.96 | 39.34 | 38.80 | 39.09 | 250,476 | +0.00(+0.00%) |
Nov 16, 2020 | 39.17 | 39.44 | 38.97 | 39.09 | 339,366 | +0.40(+1.03%) |
Nov 13, 2020 | 39.17 | 39.17 | 38.62 | 38.69 | 301,305 | -0.25(-0.65%) |
Nov 12, 2020 | 39.10 | 39.23 | 38.68 | 38.95 | 408,057 | -0.39(-0.99%) |
Nov 11, 2020 | 38.73 | 39.44 | 38.73 | 39.34 | 507,422 | +0.70(+1.80%) |
Nov 10, 2020 | 37.18 | 38.70 | 37.18 | 38.64 | 691,862 | +1.49(+4.02%) |
Nov 09, 2020 | 37.22 | 37.96 | 36.84 | 37.15 | 563,833 | +1.14(+3.16%) |
Nov 06, 2020 | 36.22 | 36.49 | 35.99 | 36.01 | 325,707 | -0.14(-0.40%) |
Nov 05, 2020 | 35.95 | 36.32 | 35.88 | 36.15 | 360,250 | +0.57(+1.60%) |
Nov 04, 2020 | 35.13 | 36.05 | 34.72 | 35.59 | 288,564 | +0.55(+1.57%) |
Nov 03, 2020 | 35.17 | 35.51 | 35.01 | 35.04 | 280,222 | +0.17(+0.49%) |
Nov 02, 2020 | 34.72 | 34.92 | 34.42 | 34.87 | 394,320 | +0.42(+1.21%) |
Oct 30, 2020 | 35.05 | 35.05 | 34.14 | 34.45 | 560,174 | -0.68(-1.93%) |
Oct 29, 2020 | 34.92 | 35.31 | 34.58 | 35.13 | 593,641 | +0.05(+0.15%) |
Oct 28, 2020 | 35.69 | 35.71 | 35.04 | 35.08 | 1,577,617 | -1.15(-3.18%) |
Oct 27, 2020 | 36.26 | 36.41 | 36.03 | 36.23 | 1,024,488 | -0.16(-0.44%) |
Oct 26, 2020 | 37.19 | 37.19 | 36.27 | 36.39 | 619,162 | -0.97(-2.59%) |
Oct 23, 2020 | 37.66 | 38.22 | 37.14 | 37.36 | 466,104 | -0.24(-0.63%) |
Oct 22, 2020 | 35.52 | 37.67 | 35.52 | 37.60 | 890,019 | +3.83(+11.36%) |
Oct 21, 2020 | 33.77 | 34.18 | 33.72 | 33.76 | 386,315 | -0.08(-0.25%) |
Oct 20, 2020 | 34.14 | 34.24 | 33.72 | 33.85 | 534,094 | -0.08(-0.25%) |
Oct 19, 2020 | 34.61 | 34.61 | 33.82 | 33.93 | 284,544 | -0.53(-1.53%) |
Oct 16, 2020 | 34.88 | 34.88 | 34.42 | 34.46 | 363,783 | -0.27(-0.78%) |
Oct 15, 2020 | 34.06 | 34.87 | 34.06 | 34.73 | 370,265 | +0.20(+0.56%) |
Oct 14, 2020 | 35.05 | 35.05 | 34.19 | 34.53 | 378,120 | -0.39(-1.12%) |
Oct 13, 2020 | 35.00 | 35.28 | 34.87 | 34.92 | 261,333 | -0.11(-0.31%) |
Oct 12, 2020 | 34.85 | 35.15 | 34.62 | 35.04 | 245,017 | +0.25(+0.73%) |
Oct 09, 2020 | 34.82 | 35.01 | 34.51 | 34.78 | 282,562 | -0.08(-0.22%) |
Oct 08, 2020 | 34.28 | 34.98 | 34.25 | 34.86 | 3,104,699 | +0.75(+2.21%) |
Oct 07, 2020 | 33.51 | 34.16 | 33.51 | 34.10 | 345,952 | +0.61(+1.82%) |
Oct 06, 2020 | 34.31 | 34.31 | 33.44 | 33.49 | 400,066 | -0.69(-2.01%) |
Oct 05, 2020 | 34.32 | 34.36 | 33.70 | 34.18 | 402,371 | +0.11(+0.32%) |
Oct 02, 2020 | 33.31 | 34.11 | 33.30 | 34.07 | 390,306 | +0.31(+0.90%) |
Oct 01, 2020 | 33.68 | 33.95 | 33.47 | 33.76 | 362,951 | +0.13(+0.38%) |
Sep 30, 2020 | 33.82 | 33.86 | 33.52 | 33.64 | 392,982 | -0.03(-0.08%) |
Sep 29, 2020 | 33.58 | 33.80 | 33.21 | 33.66 | 583,406 | +0.04(+0.13%) |
Sep 28, 2020 | 33.29 | 33.62 | 33.08 | 33.62 | 402,776 | +0.67(+2.03%) |
Sep 25, 2020 | 32.69 | 33.00 | 32.33 | 32.95 | 267,473 | +0.19(+0.57%) |
Sep 24, 2020 | 32.15 | 32.85 | 32.10 | 32.76 | 451,929 | +0.46(+1.42%) |
Sep 23, 2020 | 33.15 | 33.25 | 32.30 | 32.30 | 602,925 | -0.82(-2.48%) |
Sep 22, 2020 | 32.80 | 33.24 | 32.77 | 33.13 | 563,680 | +0.43(+1.32%) |
Sep 21, 2020 | 32.77 | 33.01 | 32.32 | 32.69 | 928,248 | -0.62(-1.86%) |
Sep 18, 2020 | 33.94 | 34.07 | 33.27 | 33.31 | 1,425,544 | -0.73(-2.14%) |
Sep 17, 2020 | 34.08 | 34.34 | 33.80 | 34.04 | 764,864 | -0.36(-1.06%) |
Sep 16, 2020 | 34.82 | 34.99 | 34.34 | 34.41 | 1,166,617 | -0.25(-0.71%) |
Sep 15, 2020 | 34.48 | 35.05 | 34.45 | 34.65 | 725,455 | +0.35(+1.01%) |
Sep 14, 2020 | 34.89 | 34.92 | 34.28 | 34.31 | 795,099 | -0.27(-0.79%) |
Sep 11, 2020 | 34.78 | 34.88 | 34.25 | 34.58 | 676,523 | -0.10(-0.29%) |
Sep 10, 2020 | 35.71 | 35.74 | 34.66 | 34.68 | 575,035 | -1.05(-2.94%) |
Sep 09, 2020 | 35.70 | 36.07 | 35.67 | 35.73 | 471,280 | +0.17(+0.48%) |
Sep 08, 2020 | 35.50 | 35.85 | 35.27 | 35.56 | 5,658,569 | -0.08(-0.21%) |
Sep 04, 2020 | 36.23 | 36.49 | 35.61 | 35.64 | 538,809 | -0.57(-1.57%) |
Sep 03, 2020 | 36.43 | 36.58 | 35.74 | 36.21 | 565,251 | -0.35(-0.96%) |
Sep 02, 2020 | 35.55 | 37.62 | 35.49 | 36.56 | 935,370 | +1.69(+4.83%) |