Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.82 | 44.47 | 43.10 | 44.47 | 7,410 | +0.73(+1.67%) |
Nov 27, 2020 | 43.38 | 43.90 | 43.31 | 43.74 | 2,903 | +0.73(+1.70%) |
Nov 25, 2020 | 42.72 | 43.10 | 42.72 | 43.01 | 2,603 | +0.63(+1.49%) |
Nov 24, 2020 | 42.44 | 42.57 | 42.38 | 42.38 | 3,188 | -0.08(-0.18%) |
Nov 23, 2020 | 42.47 | 42.53 | 42.30 | 42.45 | 4,155 | +0.36(+0.85%) |
Nov 20, 2020 | 41.79 | 42.37 | 41.79 | 42.10 | 4,505 | +0.35(+0.83%) |
Nov 19, 2020 | 40.96 | 42.15 | 40.96 | 41.75 | 2,838 | +0.54(+1.31%) |
Nov 18, 2020 | 41.60 | 41.60 | 41.01 | 41.21 | 10,433 | -0.20(-0.49%) |
Nov 17, 2020 | 40.76 | 41.62 | 40.63 | 41.41 | 6,204 | +0.72(+1.78%) |
Nov 16, 2020 | 40.74 | 40.77 | 40.35 | 40.69 | 3,556 | -0.21(-0.52%) |
Nov 13, 2020 | 40.99 | 40.99 | 40.44 | 40.90 | 8,210 | +0.17(+0.42%) |
Nov 12, 2020 | 40.45 | 41.11 | 40.45 | 40.73 | 4,710 | +0.51(+1.26%) |
Nov 11, 2020 | 39.81 | 40.31 | 39.81 | 40.22 | 1,833 | +1.05(+2.68%) |
Nov 10, 2020 | 40.09 | 40.09 | 38.91 | 39.17 | 7,785 | -1.16(-2.87%) |
Nov 09, 2020 | 40.97 | 41.96 | 40.33 | 40.33 | 9,641 | -1.93(-4.57%) |
Nov 06, 2020 | 41.59 | 42.35 | 41.30 | 42.27 | 5,106 | +0.34(+0.82%) |
Nov 05, 2020 | 41.68 | 41.92 | 41.63 | 41.92 | 2,454 | +1.16(+2.85%) |
Nov 04, 2020 | 39.69 | 40.80 | 39.69 | 40.76 | 4,990 | +2.41(+6.29%) |
Nov 03, 2020 | 37.92 | 38.39 | 37.92 | 38.35 | 3,127 | +0.66(+1.75%) |
Nov 02, 2020 | 38.36 | 38.36 | 37.36 | 37.69 | 3,877 | -0.33(-0.86%) |
Oct 30, 2020 | 39.26 | 39.26 | 37.84 | 38.01 | 9,112 | -1.52(-3.85%) |
Oct 29, 2020 | 39.49 | 39.69 | 39.40 | 39.53 | 2,079 | +0.16(+0.42%) |
Oct 28, 2020 | 40.02 | 40.02 | 38.98 | 39.37 | 10,239 | -0.95(-2.35%) |
Oct 27, 2020 | 40.56 | 40.56 | 40.18 | 40.32 | 10,578 | +0.39(+0.98%) |
Oct 26, 2020 | 40.61 | 40.61 | 39.28 | 39.93 | 8,588 | -0.63(-1.56%) |
Oct 23, 2020 | 40.25 | 40.56 | 40.17 | 40.56 | 2,503 | +0.41(+1.02%) |
Oct 22, 2020 | 40.28 | 40.35 | 39.55 | 40.15 | 9,062 | +0.05(+0.12%) |
Oct 21, 2020 | 41.03 | 41.03 | 40.02 | 40.10 | 15,323 | -0.77(-1.87%) |
Oct 20, 2020 | 41.69 | 41.69 | 40.87 | 40.87 | 3,631 | -0.48(-1.17%) |
Oct 19, 2020 | 42.26 | 42.26 | 41.35 | 41.35 | 4,464 | -0.42(-1.00%) |
Oct 16, 2020 | 42.13 | 42.13 | 41.69 | 41.77 | 4,305 | +0.05(+0.12%) |
Oct 15, 2020 | 41.07 | 41.72 | 41.07 | 41.72 | 3,849 | -0.30(-0.70%) |
Oct 14, 2020 | 43.06 | 43.06 | 41.93 | 42.01 | 8,528 | -0.81(-1.89%) |
Oct 13, 2020 | 42.69 | 43.07 | 42.69 | 42.82 | 6,578 | +0.38(+0.90%) |
Oct 12, 2020 | 42.49 | 42.66 | 42.07 | 42.44 | 7,294 | +0.59(+1.40%) |
Oct 09, 2020 | 41.32 | 42.01 | 41.32 | 41.85 | 15,921 | +0.86(+2.11%) |
Oct 08, 2020 | 41.65 | 41.65 | 40.94 | 40.99 | 2,803 | -0.14(-0.33%) |
Oct 07, 2020 | 40.82 | 41.50 | 40.82 | 41.12 | 3,785 | +0.58(+1.42%) |
Oct 06, 2020 | 41.29 | 41.29 | 40.26 | 40.55 | 3,713 | -0.12(-0.30%) |
Oct 05, 2020 | 39.88 | 40.67 | 39.88 | 40.67 | 19,371 | +1.00(+2.52%) |
Oct 02, 2020 | 39.48 | 40.37 | 39.48 | 39.67 | 4,205 | -0.26(-0.64%) |
Oct 01, 2020 | 39.80 | 40.05 | 39.66 | 39.92 | 3,052 | +0.64(+1.62%) |
Sep 30, 2020 | 39.12 | 39.57 | 38.93 | 39.29 | 3,281 | +0.45(+1.15%) |
Sep 29, 2020 | 38.77 | 39.02 | 38.59 | 38.84 | 5,902 | +0.20(+0.51%) |
Sep 28, 2020 | 38.72 | 38.85 | 38.39 | 38.65 | 5,676 | +0.40(+1.04%) |
Sep 25, 2020 | 38.01 | 38.47 | 37.95 | 38.25 | 5,807 | +0.91(+2.43%) |
Sep 24, 2020 | 37.17 | 37.82 | 37.17 | 37.34 | 2,376 | -0.07(-0.18%) |
Sep 23, 2020 | 38.56 | 38.63 | 37.41 | 37.41 | 12,597 | -1.11(-2.88%) |
Sep 22, 2020 | 38.17 | 38.52 | 37.86 | 38.52 | 4,002 | +0.50(+1.31%) |
Sep 21, 2020 | 36.52 | 38.02 | 36.37 | 38.02 | 54,832 | +1.00(+2.69%) |
Sep 18, 2020 | 36.67 | 37.02 | 36.57 | 37.02 | 1,902 | +0.43(+1.19%) |
Sep 17, 2020 | 36.20 | 36.59 | 36.05 | 36.59 | 13,530 | -0.34(-0.93%) |
Sep 16, 2020 | 37.32 | 37.41 | 36.93 | 36.93 | 2,547 | -0.19(-0.51%) |
Sep 15, 2020 | 37.29 | 37.29 | 36.87 | 37.12 | 12,397 | +0.42(+1.15%) |
Sep 14, 2020 | 36.75 | 36.76 | 36.62 | 36.70 | 9,880 | +0.80(+2.22%) |
Sep 11, 2020 | 36.60 | 36.70 | 35.63 | 35.90 | 4,005 | -0.64(-1.74%) |
Sep 10, 2020 | 37.52 | 37.54 | 36.54 | 36.54 | 2,516 | -0.39(-1.07%) |
Sep 09, 2020 | 36.80 | 36.93 | 36.43 | 36.93 | 2,925 | +0.80(+2.20%) |
Sep 08, 2020 | 35.56 | 36.85 | 35.47 | 36.14 | 9,647 | -0.79(-2.15%) |
Sep 04, 2020 | 37.89 | 37.89 | 35.55 | 36.93 | 13,718 | -0.86(-2.28%) |
Sep 03, 2020 | 39.38 | 39.38 | 37.48 | 37.79 | 12,911 | -2.54(-6.31%) |
Sep 02, 2020 | 40.15 | 40.49 | 39.56 | 40.33 | 4,424 | -0.03(-0.09%) |