Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.54 | 36.95 | 35.40 | 35.57 | 479,507 | -1.10(-3.00%) |
Nov 27, 2020 | 36.30 | 36.80 | 35.88 | 36.67 | 126,300 | +0.30(+0.82%) |
Nov 25, 2020 | 36.71 | 36.89 | 35.91 | 36.37 | 215,300 | -0.47(-1.28%) |
Nov 24, 2020 | 36.20 | 36.97 | 35.90 | 36.84 | 258,683 | +0.98(+2.73%) |
Nov 23, 2020 | 36.36 | 36.58 | 35.69 | 35.86 | 404,465 | -0.27(-0.75%) |
Nov 20, 2020 | 36.08 | 36.45 | 35.76 | 36.13 | 506,100 | -0.08(-0.22%) |
Nov 19, 2020 | 35.93 | 36.44 | 35.57 | 36.21 | 277,020 | +0.23(+0.64%) |
Nov 18, 2020 | 36.61 | 37.38 | 35.80 | 35.98 | 438,049 | -0.49(-1.34%) |
Nov 17, 2020 | 35.99 | 36.56 | 35.84 | 36.47 | 391,673 | +0.07(+0.19%) |
Nov 16, 2020 | 36.53 | 36.67 | 35.73 | 36.40 | 334,072 | +0.39(+1.08%) |
Nov 13, 2020 | 35.41 | 36.21 | 35.23 | 36.01 | 263,900 | +0.77(+2.19%) |
Nov 12, 2020 | 35.02 | 35.37 | 34.58 | 35.24 | 296,243 | +0.01(+0.03%) |
Nov 11, 2020 | 35.44 | 35.63 | 34.80 | 35.23 | 328,615 | -0.05(-0.14%) |
Nov 10, 2020 | 34.40 | 35.83 | 34.38 | 35.28 | 892,390 | +1.18(+3.46%) |
Nov 09, 2020 | 34.45 | 35.34 | 33.87 | 34.10 | 429,796 | +1.05(+3.18%) |
Nov 06, 2020 | 33.70 | 34.36 | 32.86 | 33.05 | 734,600 | -0.63(-1.87%) |
Nov 05, 2020 | 34.58 | 35.36 | 33.54 | 33.68 | 956,972 | -0.58(-1.69%) |
Nov 04, 2020 | 33.81 | 35.11 | 33.81 | 34.26 | 261,610 | -0.05(-0.15%) |
Nov 03, 2020 | 34.09 | 34.60 | 33.86 | 34.31 | 333,746 | +0.71(+2.11%) |
Nov 02, 2020 | 33.50 | 33.95 | 33.12 | 33.60 | 304,881 | +0.57(+1.73%) |
Oct 30, 2020 | 33.00 | 33.35 | 32.66 | 33.03 | 421,500 | -0.22(-0.66%) |
Oct 29, 2020 | 32.59 | 33.58 | 32.20 | 33.25 | 306,972 | +0.56(+1.71%) |
Oct 28, 2020 | 32.66 | 32.91 | 32.42 | 32.69 | 527,387 | -0.52(-1.57%) |
Oct 27, 2020 | 34.16 | 34.73 | 33.10 | 33.21 | 261,921 | -1.12(-3.26%) |
Oct 26, 2020 | 33.81 | 34.56 | 33.40 | 34.33 | 327,703 | +0.16(+0.47%) |
Oct 23, 2020 | 34.73 | 34.97 | 33.92 | 34.17 | 207,400 | -0.33(-0.96%) |
Oct 22, 2020 | 33.86 | 34.67 | 33.82 | 34.50 | 369,852 | +0.34(+1.00%) |
Oct 21, 2020 | 34.78 | 35.07 | 34.15 | 34.16 | 207,302 | -0.73(-2.09%) |
Oct 20, 2020 | 35.06 | 35.47 | 34.78 | 34.89 | 274,846 | +0.04(+0.11%) |
Oct 19, 2020 | 36.44 | 36.44 | 34.74 | 34.85 | 223,029 | -1.44(-3.97%) |
Oct 16, 2020 | 36.34 | 36.93 | 36.14 | 36.29 | 230,000 | +0.14(+0.39%) |
Oct 15, 2020 | 35.44 | 36.22 | 35.08 | 36.15 | 408,222 | +0.40(+1.12%) |
Oct 14, 2020 | 36.39 | 36.81 | 35.74 | 35.75 | 322,944 | -0.74(-2.03%) |
Oct 13, 2020 | 37.17 | 37.26 | 36.44 | 36.49 | 260,816 | -1.06(-2.82%) |
Oct 12, 2020 | 37.13 | 37.66 | 36.94 | 37.55 | 126,012 | +0.39(+1.05%) |
Oct 09, 2020 | 36.91 | 37.17 | 36.48 | 37.16 | 211,500 | +0.62(+1.70%) |
Oct 08, 2020 | 36.68 | 36.89 | 36.25 | 36.54 | 203,042 | +0.25(+0.69%) |
Oct 07, 2020 | 36.34 | 36.63 | 35.86 | 36.29 | 303,310 | +0.07(+0.19%) |
Oct 06, 2020 | 36.71 | 37.06 | 36.17 | 36.22 | 262,962 | -0.23(-0.63%) |
Oct 05, 2020 | 36.08 | 36.56 | 36.00 | 36.45 | 238,376 | +0.65(+1.82%) |
Oct 02, 2020 | 35.68 | 36.15 | 35.48 | 35.80 | 268,600 | -0.31(-0.86%) |
Oct 01, 2020 | 36.56 | 36.72 | 35.79 | 36.11 | 504,066 | -0.31(-0.85%) |
Sep 30, 2020 | 35.47 | 36.52 | 35.45 | 36.42 | 446,932 | +1.20(+3.41%) |
Sep 29, 2020 | 35.41 | 35.49 | 34.74 | 35.22 | 328,016 | +0.00(+0.00%) |
Sep 28, 2020 | 34.64 | 35.30 | 34.56 | 35.22 | 353,072 | +0.67(+1.94%) |
Sep 25, 2020 | 34.33 | 35.00 | 34.20 | 34.55 | 521,100 | +0.01(+0.03%) |
Sep 24, 2020 | 34.60 | 34.70 | 33.88 | 34.54 | 517,292 | -0.04(-0.12%) |
Sep 23, 2020 | 35.21 | 35.72 | 34.55 | 34.58 | 272,590 | -0.69(-1.96%) |
Sep 22, 2020 | 35.34 | 36.11 | 35.01 | 35.27 | 397,083 | -0.05(-0.14%) |
Sep 21, 2020 | 35.70 | 36.16 | 34.80 | 35.32 | 576,150 | -0.95(-2.62%) |
Sep 18, 2020 | 35.96 | 36.51 | 35.63 | 36.27 | 886,200 | +0.40(+1.12%) |
Sep 17, 2020 | 35.29 | 36.17 | 34.89 | 35.87 | 296,830 | +0.28(+0.79%) |
Sep 16, 2020 | 36.12 | 36.26 | 35.54 | 35.59 | 359,144 | -0.43(-1.19%) |
Sep 15, 2020 | 37.28 | 37.28 | 35.92 | 36.02 | 347,935 | -0.99(-2.67%) |
Sep 14, 2020 | 36.67 | 37.48 | 36.67 | 37.01 | 375,690 | +0.49(+1.34%) |
Sep 11, 2020 | 36.58 | 36.97 | 36.27 | 36.52 | 304,700 | +0.04(+0.11%) |
Sep 10, 2020 | 36.47 | 36.99 | 36.26 | 36.48 | 270,776 | +0.05(+0.14%) |
Sep 09, 2020 | 36.07 | 36.87 | 35.97 | 36.43 | 302,015 | +0.53(+1.48%) |
Sep 08, 2020 | 36.70 | 36.81 | 35.82 | 35.90 | 439,527 | -0.94(-2.55%) |
Sep 04, 2020 | 36.46 | 36.88 | 35.59 | 36.84 | 489,200 | +0.76(+2.11%) |
Sep 03, 2020 | 37.13 | 37.22 | 35.65 | 36.08 | 371,944 | -0.92(-2.49%) |
Sep 02, 2020 | 36.47 | 37.19 | 36.45 | 37.00 | 324,797 | +0.45(+1.23%) |