Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.95 | 43.95 | 43.43 | 43.71 | 37,136 | -0.26(-0.59%) |
Nov 27, 2020 | 43.95 | 44.00 | 43.87 | 43.96 | 9,029 | +0.14(+0.33%) |
Nov 25, 2020 | 43.88 | 43.88 | 43.71 | 43.82 | 47,038 | -0.12(-0.28%) |
Nov 24, 2020 | 43.68 | 43.97 | 43.59 | 43.94 | 14,156 | +0.68(+1.56%) |
Nov 23, 2020 | 43.21 | 43.35 | 43.07 | 43.27 | 20,672 | +0.35(+0.82%) |
Nov 20, 2020 | 43.06 | 43.14 | 42.92 | 42.92 | 368,745 | -0.23(-0.53%) |
Nov 19, 2020 | 42.94 | 43.17 | 42.68 | 43.14 | 64,728 | +0.17(+0.40%) |
Nov 18, 2020 | 43.50 | 43.57 | 42.97 | 42.97 | 37,534 | -0.44(-1.01%) |
Nov 17, 2020 | 43.21 | 43.56 | 43.14 | 43.41 | 46,382 | -0.12(-0.28%) |
Nov 16, 2020 | 43.42 | 43.55 | 43.27 | 43.54 | 38,010 | +0.53(+1.24%) |
Nov 13, 2020 | 42.58 | 43.06 | 42.58 | 43.00 | 31,498 | +0.64(+1.52%) |
Nov 12, 2020 | 42.57 | 42.73 | 42.13 | 42.36 | 70,986 | -0.43(-1.00%) |
Nov 11, 2020 | 42.78 | 42.87 | 42.65 | 42.79 | 18,237 | +0.24(+0.57%) |
Nov 10, 2020 | 42.47 | 42.66 | 42.18 | 42.54 | 64,730 | +0.04(+0.09%) |
Nov 09, 2020 | 43.31 | 43.73 | 42.50 | 42.51 | 23,591 | +0.63(+1.50%) |
Nov 06, 2020 | 41.83 | 42.06 | 41.76 | 41.88 | 80,321 | -0.09(-0.20%) |
Nov 05, 2020 | 41.68 | 42.09 | 41.68 | 41.96 | 29,936 | +0.89(+2.17%) |
Nov 04, 2020 | 40.91 | 41.59 | 40.76 | 41.07 | 25,816 | +0.61(+1.50%) |
Nov 03, 2020 | 40.01 | 40.59 | 40.01 | 40.47 | 42,956 | +0.86(+2.16%) |
Nov 02, 2020 | 39.50 | 39.79 | 39.28 | 39.61 | 36,953 | +0.50(+1.29%) |
Oct 30, 2020 | 39.23 | 39.23 | 38.66 | 39.11 | 37,693 | -0.34(-0.87%) |
Oct 29, 2020 | 39.10 | 39.80 | 39.01 | 39.45 | 74,873 | +0.38(+0.98%) |
Oct 28, 2020 | 39.60 | 39.76 | 39.03 | 39.07 | 36,198 | -1.29(-3.19%) |
Oct 27, 2020 | 40.62 | 40.66 | 40.35 | 40.35 | 30,077 | -0.24(-0.59%) |
Oct 26, 2020 | 40.92 | 40.97 | 40.18 | 40.59 | 36,797 | -0.78(-1.89%) |
Oct 23, 2020 | 41.43 | 41.43 | 41.15 | 41.37 | 25,198 | +0.14(+0.35%) |
Oct 22, 2020 | 41.05 | 41.27 | 40.87 | 41.23 | 20,986 | +0.24(+0.58%) |
Oct 21, 2020 | 41.25 | 41.30 | 40.96 | 40.99 | 40,958 | -0.10(-0.25%) |
Oct 20, 2020 | 41.15 | 41.45 | 41.06 | 41.10 | 36,450 | +0.19(+0.47%) |
Oct 19, 2020 | 41.62 | 41.68 | 40.85 | 40.91 | 49,892 | -0.61(-1.47%) |
Oct 16, 2020 | 41.62 | 41.83 | 41.52 | 41.52 | 64,887 | +0.01(+0.02%) |
Oct 15, 2020 | 40.95 | 41.53 | 40.95 | 41.51 | 41,903 | +0.03(+0.07%) |
Oct 14, 2020 | 41.74 | 41.92 | 41.42 | 41.48 | 65,107 | -0.22(-0.53%) |
Oct 13, 2020 | 41.95 | 41.95 | 41.60 | 41.70 | 87,019 | -0.27(-0.64%) |
Oct 12, 2020 | 41.73 | 42.09 | 41.67 | 41.96 | 39,379 | +0.53(+1.29%) |
Oct 09, 2020 | 41.39 | 41.56 | 41.27 | 41.43 | 232,670 | +0.30(+0.72%) |
Oct 08, 2020 | 40.96 | 41.14 | 40.89 | 41.13 | 1,272,586 | +0.39(+0.96%) |
Oct 07, 2020 | 40.46 | 40.82 | 40.44 | 40.74 | 73,507 | +0.69(+1.71%) |
Oct 06, 2020 | 40.62 | 40.88 | 39.99 | 40.06 | 61,597 | -0.47(-1.15%) |
Oct 05, 2020 | 40.11 | 40.53 | 40.11 | 40.53 | 23,045 | +0.75(+1.89%) |
Oct 02, 2020 | 39.29 | 39.98 | 39.29 | 39.77 | 56,172 | -0.20(-0.50%) |
Oct 01, 2020 | 39.99 | 40.05 | 39.77 | 39.97 | 113,558 | +0.20(+0.50%) |
Sep 30, 2020 | 39.58 | 40.10 | 39.49 | 39.77 | 52,940 | +0.32(+0.82%) |
Sep 29, 2020 | 39.68 | 39.71 | 39.38 | 39.45 | 72,240 | -0.20(-0.50%) |
Sep 28, 2020 | 39.44 | 39.75 | 39.44 | 39.65 | 30,107 | +0.66(+1.69%) |
Sep 25, 2020 | 38.36 | 39.07 | 38.36 | 38.99 | 29,608 | +0.59(+1.54%) |
Sep 24, 2020 | 38.12 | 38.77 | 38.12 | 38.40 | 44,894 | +0.11(+0.29%) |
Sep 23, 2020 | 39.21 | 39.28 | 38.28 | 38.29 | 19,128 | -0.87(-2.23%) |
Sep 22, 2020 | 39.04 | 39.22 | 38.82 | 39.16 | 22,540 | +0.32(+0.83%) |
Sep 21, 2020 | 38.76 | 38.84 | 38.33 | 38.84 | 124,719 | -0.59(-1.50%) |
Sep 18, 2020 | 39.92 | 39.92 | 39.28 | 39.43 | 15,749 | -0.35(-0.89%) |
Sep 17, 2020 | 39.49 | 39.94 | 39.49 | 39.78 | 74,826 | -0.31(-0.78%) |
Sep 16, 2020 | 40.36 | 40.50 | 40.04 | 40.10 | 123,531 | -0.06(-0.14%) |
Sep 15, 2020 | 40.28 | 40.33 | 40.03 | 40.15 | 389,563 | +0.19(+0.47%) |
Sep 14, 2020 | 39.79 | 40.07 | 39.79 | 39.97 | 16,777 | +0.59(+1.51%) |
Sep 11, 2020 | 39.37 | 39.60 | 39.03 | 39.37 | 56,382 | +0.10(+0.27%) |
Sep 10, 2020 | 40.09 | 40.21 | 39.27 | 39.27 | 40,422 | -0.65(-1.62%) |
Sep 09, 2020 | 39.61 | 40.18 | 39.61 | 39.92 | 32,169 | +0.75(+1.92%) |
Sep 08, 2020 | 39.62 | 39.70 | 39.16 | 39.16 | 38,905 | -1.06(-2.63%) |
Sep 04, 2020 | 40.60 | 40.76 | 39.49 | 40.22 | 174,712 | -0.30(-0.73%) |
Sep 03, 2020 | 41.72 | 41.72 | 40.25 | 40.52 | 356,966 | -1.35(-3.23%) |
Sep 02, 2020 | 41.49 | 41.94 | 41.34 | 41.87 | 73,085 | +0.68(+1.64%) |