Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.38 | 44.38 | 43.76 | 43.97 | 145,757 | -0.41(-0.92%) |
Nov 27, 2020 | 44.66 | 44.71 | 44.27 | 44.38 | 65,917 | -0.07(-0.15%) |
Nov 25, 2020 | 44.76 | 44.76 | 44.30 | 44.44 | 91,528 | -0.41(-0.91%) |
Nov 24, 2020 | 44.78 | 45.06 | 44.49 | 44.85 | 184,265 | +0.75(+1.71%) |
Nov 23, 2020 | 43.75 | 44.16 | 43.75 | 44.10 | 108,800 | +0.73(+1.69%) |
Nov 20, 2020 | 43.67 | 43.78 | 43.25 | 43.37 | 192,399 | -0.32(-0.74%) |
Nov 19, 2020 | 43.48 | 43.71 | 43.22 | 43.69 | 117,924 | +0.10(+0.24%) |
Nov 18, 2020 | 44.15 | 44.20 | 43.59 | 43.59 | 130,590 | -0.18(-0.41%) |
Nov 17, 2020 | 43.59 | 43.91 | 43.18 | 43.77 | 112,830 | -0.08(-0.18%) |
Nov 16, 2020 | 43.62 | 43.94 | 43.22 | 43.85 | 171,285 | +1.04(+2.44%) |
Nov 13, 2020 | 42.27 | 42.86 | 42.23 | 42.80 | 100,870 | +0.89(+2.11%) |
Nov 12, 2020 | 42.20 | 42.32 | 41.64 | 41.92 | 141,108 | -0.50(-1.17%) |
Nov 11, 2020 | 43.05 | 43.05 | 42.19 | 42.41 | 126,942 | -0.26(-0.60%) |
Nov 10, 2020 | 42.10 | 42.83 | 42.03 | 42.67 | 230,354 | +0.70(+1.66%) |
Nov 09, 2020 | 43.10 | 43.61 | 41.95 | 41.98 | 222,191 | +1.36(+3.35%) |
Nov 06, 2020 | 40.56 | 40.79 | 40.46 | 40.61 | 49,123 | +0.02(+0.05%) |
Nov 05, 2020 | 40.21 | 40.82 | 40.21 | 40.59 | 107,541 | +0.98(+2.48%) |
Nov 04, 2020 | 40.01 | 40.40 | 39.30 | 39.61 | 128,197 | -0.26(-0.65%) |
Nov 03, 2020 | 39.31 | 40.04 | 39.26 | 39.87 | 128,054 | +1.15(+2.98%) |
Nov 02, 2020 | 38.22 | 38.80 | 38.08 | 38.72 | 68,245 | +1.02(+2.70%) |
Oct 30, 2020 | 37.52 | 37.90 | 37.27 | 37.70 | 97,091 | -0.12(-0.33%) |
Oct 29, 2020 | 37.31 | 38.05 | 37.21 | 37.82 | 40,898 | +0.51(+1.37%) |
Oct 28, 2020 | 37.80 | 38.12 | 37.31 | 37.31 | 82,798 | -1.20(-3.11%) |
Oct 27, 2020 | 39.38 | 39.38 | 38.51 | 38.51 | 42,090 | -0.80(-2.04%) |
Oct 26, 2020 | 39.73 | 39.76 | 38.92 | 39.31 | 98,548 | -0.97(-2.41%) |
Oct 23, 2020 | 40.26 | 40.42 | 40.01 | 40.28 | 53,006 | +0.18(+0.45%) |
Oct 22, 2020 | 39.81 | 40.17 | 39.76 | 40.10 | 62,327 | +0.26(+0.65%) |
Oct 21, 2020 | 40.18 | 40.39 | 39.84 | 39.84 | 38,327 | -0.44(-1.09%) |
Oct 20, 2020 | 40.21 | 40.71 | 40.17 | 40.28 | 49,864 | +0.29(+0.71%) |
Oct 19, 2020 | 40.64 | 40.74 | 39.90 | 39.99 | 56,196 | -0.52(-1.29%) |
Oct 16, 2020 | 40.57 | 40.76 | 40.48 | 40.52 | 58,675 | +0.21(+0.52%) |
Oct 15, 2020 | 39.71 | 40.32 | 39.64 | 40.31 | 58,415 | +0.18(+0.45%) |
Oct 14, 2020 | 40.13 | 40.47 | 40.12 | 40.13 | 65,439 | +0.13(+0.33%) |
Oct 13, 2020 | 40.22 | 40.30 | 39.90 | 39.99 | 51,665 | -0.43(-1.06%) |
Oct 12, 2020 | 40.45 | 40.54 | 40.29 | 40.42 | 82,061 | +0.25(+0.62%) |
Oct 09, 2020 | 40.26 | 40.43 | 40.09 | 40.18 | 218,745 | +0.15(+0.38%) |
Oct 08, 2020 | 39.92 | 40.02 | 39.66 | 40.02 | 49,409 | +0.37(+0.94%) |
Oct 07, 2020 | 39.22 | 39.77 | 39.22 | 39.65 | 91,105 | +0.78(+2.01%) |
Oct 06, 2020 | 39.45 | 39.71 | 38.84 | 38.87 | 55,006 | -0.37(-0.95%) |
Oct 05, 2020 | 38.90 | 39.28 | 38.90 | 39.24 | 43,464 | +0.68(+1.75%) |
Oct 02, 2020 | 37.58 | 38.73 | 37.54 | 38.57 | 116,090 | +0.43(+1.12%) |
Oct 01, 2020 | 38.38 | 38.55 | 37.92 | 38.14 | 56,994 | -0.10(-0.27%) |
Sep 30, 2020 | 38.34 | 38.76 | 37.92 | 38.24 | 38,407 | -0.00(-0.00%) |
Sep 29, 2020 | 38.45 | 38.61 | 38.16 | 38.24 | 40,853 | -0.26(-0.67%) |
Sep 28, 2020 | 38.29 | 38.76 | 38.29 | 38.50 | 55,769 | +0.73(+1.94%) |
Sep 25, 2020 | 37.07 | 37.90 | 37.06 | 37.77 | 50,592 | +0.54(+1.45%) |
Sep 24, 2020 | 37.09 | 37.65 | 36.80 | 37.22 | 48,727 | +0.04(+0.11%) |
Sep 23, 2020 | 37.96 | 38.33 | 37.18 | 37.18 | 84,451 | -0.71(-1.89%) |
Sep 22, 2020 | 37.59 | 37.94 | 37.54 | 37.90 | 51,275 | +0.34(+0.91%) |
Sep 21, 2020 | 38.16 | 38.16 | 37.17 | 37.56 | 155,530 | -1.28(-3.29%) |
Sep 18, 2020 | 39.38 | 39.46 | 38.71 | 38.83 | 340,399 | -0.38(-0.96%) |
Sep 17, 2020 | 38.60 | 39.41 | 38.47 | 39.21 | 77,305 | +0.07(+0.17%) |
Sep 16, 2020 | 38.98 | 39.52 | 38.96 | 39.14 | 145,033 | +0.31(+0.81%) |
Sep 15, 2020 | 39.00 | 39.04 | 38.75 | 38.83 | 108,016 | +0.05(+0.12%) |
Sep 14, 2020 | 38.64 | 38.86 | 38.46 | 38.78 | 78,175 | +0.56(+1.47%) |
Sep 11, 2020 | 37.93 | 38.40 | 37.93 | 38.22 | 34,443 | +0.40(+1.05%) |
Sep 10, 2020 | 38.42 | 38.53 | 37.71 | 37.82 | 55,378 | -0.48(-1.26%) |
Sep 09, 2020 | 38.00 | 38.55 | 38.00 | 38.31 | 68,066 | +0.61(+1.63%) |
Sep 08, 2020 | 38.08 | 38.19 | 37.56 | 37.69 | 100,258 | -0.69(-1.80%) |
Sep 04, 2020 | 38.72 | 38.89 | 37.90 | 38.39 | 104,067 | -0.01(-0.02%) |
Sep 03, 2020 | 39.51 | 39.59 | 38.17 | 38.39 | 112,037 | -1.17(-2.95%) |
Sep 02, 2020 | 39.28 | 39.63 | 38.98 | 39.56 | 123,325 | +0.58(+1.49%) |