Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.78 | 40.08 | 39.51 | 39.70 | 912,923 | -0.06(-0.15%) |
Nov 27, 2020 | 40.09 | 40.18 | 39.50 | 39.76 | 243,690 | -0.26(-0.66%) |
Nov 25, 2020 | 40.11 | 40.55 | 39.79 | 40.03 | 986,366 | +0.03(+0.06%) |
Nov 24, 2020 | 39.53 | 40.13 | 39.45 | 40.00 | 750,896 | +0.68(+1.74%) |
Nov 23, 2020 | 39.63 | 39.84 | 38.97 | 39.32 | 699,027 | -0.26(-0.67%) |
Nov 20, 2020 | 39.67 | 40.13 | 39.12 | 39.59 | 800,932 | -0.30(-0.75%) |
Nov 19, 2020 | 40.58 | 40.82 | 39.71 | 39.88 | 756,132 | -0.70(-1.72%) |
Nov 18, 2020 | 41.60 | 41.78 | 40.50 | 40.58 | 771,344 | -0.87(-2.10%) |
Nov 17, 2020 | 42.66 | 43.07 | 41.44 | 41.45 | 1,082,488 | -1.45(-3.38%) |
Nov 16, 2020 | 43.38 | 43.51 | 42.37 | 42.90 | 1,373,150 | -0.23(-0.53%) |
Nov 13, 2020 | 43.36 | 43.51 | 42.83 | 43.13 | 870,440 | +0.04(+0.10%) |
Nov 12, 2020 | 43.71 | 43.87 | 42.55 | 43.09 | 703,317 | -0.79(-1.81%) |
Nov 11, 2020 | 44.18 | 44.60 | 43.77 | 43.89 | 852,707 | -0.35(-0.79%) |
Nov 10, 2020 | 43.75 | 44.33 | 43.57 | 44.23 | 681,171 | +0.61(+1.41%) |
Nov 09, 2020 | 44.18 | 44.84 | 43.50 | 43.62 | 966,858 | +0.54(+1.25%) |
Nov 06, 2020 | 43.53 | 43.94 | 42.84 | 43.08 | 467,103 | -0.57(-1.31%) |
Nov 05, 2020 | 43.38 | 44.15 | 42.90 | 43.65 | 648,319 | +0.75(+1.75%) |
Nov 04, 2020 | 43.65 | 44.02 | 42.88 | 42.90 | 819,574 | -0.82(-1.87%) |
Nov 03, 2020 | 43.29 | 44.13 | 42.89 | 43.72 | 834,076 | +0.87(+2.03%) |
Nov 02, 2020 | 42.39 | 42.91 | 42.27 | 42.85 | 613,458 | +0.76(+1.80%) |
Oct 30, 2020 | 42.35 | 42.84 | 41.82 | 42.09 | 564,977 | -0.44(-1.04%) |
Oct 29, 2020 | 42.13 | 42.90 | 41.62 | 42.54 | 749,941 | +0.36(+0.85%) |
Oct 28, 2020 | 42.53 | 42.94 | 41.95 | 42.18 | 880,726 | -0.84(-1.96%) |
Oct 27, 2020 | 42.74 | 43.34 | 42.55 | 43.02 | 819,238 | +0.25(+0.58%) |
Oct 26, 2020 | 42.44 | 42.90 | 42.08 | 42.78 | 899,884 | +0.12(+0.28%) |
Oct 23, 2020 | 42.37 | 42.88 | 41.99 | 42.66 | 1,065,018 | +0.52(+1.24%) |
Oct 22, 2020 | 42.82 | 42.90 | 41.63 | 42.14 | 1,503,700 | -0.78(-1.81%) |
Oct 21, 2020 | 44.36 | 44.79 | 41.76 | 42.91 | 2,840,198 | -3.21(-6.96%) |
Oct 20, 2020 | 46.13 | 46.74 | 45.97 | 46.12 | 437,896 | +0.11(+0.24%) |
Oct 19, 2020 | 46.87 | 47.08 | 45.94 | 46.01 | 2,569,890 | -0.99(-2.11%) |
Oct 16, 2020 | 47.19 | 47.35 | 46.97 | 47.00 | 495,469 | -0.22(-0.47%) |
Oct 15, 2020 | 46.83 | 47.60 | 46.64 | 47.22 | 473,869 | +0.09(+0.20%) |
Oct 14, 2020 | 47.26 | 47.62 | 46.96 | 47.13 | 273,250 | -0.25(-0.52%) |
Oct 13, 2020 | 47.14 | 47.55 | 46.56 | 47.37 | 406,400 | -0.12(-0.25%) |
Oct 12, 2020 | 47.14 | 47.87 | 46.95 | 47.49 | 428,777 | +0.38(+0.80%) |
Oct 09, 2020 | 47.55 | 47.70 | 46.84 | 47.12 | 676,215 | -0.34(-0.72%) |
Oct 08, 2020 | 46.74 | 47.95 | 46.60 | 47.46 | 543,348 | +0.80(+1.72%) |
Oct 07, 2020 | 46.28 | 46.83 | 46.15 | 46.66 | 454,089 | +0.73(+1.60%) |
Oct 06, 2020 | 45.69 | 46.39 | 45.08 | 45.92 | 551,995 | +0.20(+0.45%) |
Oct 05, 2020 | 44.97 | 45.78 | 44.67 | 45.72 | 689,155 | +1.03(+2.31%) |
Oct 02, 2020 | 43.32 | 44.90 | 43.09 | 44.69 | 738,339 | +1.00(+2.28%) |
Oct 01, 2020 | 43.18 | 44.10 | 42.97 | 43.69 | 723,188 | +0.64(+1.49%) |
Sep 30, 2020 | 42.26 | 43.25 | 42.18 | 43.05 | 1,092,140 | +1.02(+2.44%) |
Sep 29, 2020 | 42.16 | 42.53 | 41.78 | 42.03 | 529,894 | -0.08(-0.18%) |
Sep 28, 2020 | 42.26 | 42.49 | 41.97 | 42.10 | 571,047 | +0.17(+0.41%) |
Sep 25, 2020 | 41.00 | 42.14 | 40.87 | 41.93 | 594,750 | +0.23(+0.55%) |
Sep 24, 2020 | 41.81 | 42.07 | 41.33 | 41.70 | 516,828 | -0.06(-0.14%) |
Sep 23, 2020 | 42.13 | 42.52 | 41.74 | 41.76 | 577,510 | -0.44(-1.05%) |
Sep 22, 2020 | 41.16 | 42.48 | 41.09 | 42.20 | 528,255 | +1.13(+2.76%) |
Sep 21, 2020 | 41.70 | 41.71 | 40.62 | 41.07 | 617,343 | -0.95(-2.25%) |
Sep 18, 2020 | 42.48 | 42.90 | 41.88 | 42.02 | 813,943 | -0.15(-0.36%) |
Sep 17, 2020 | 42.29 | 42.42 | 41.50 | 42.17 | 564,677 | -0.55(-1.30%) |
Sep 16, 2020 | 42.66 | 43.35 | 42.49 | 42.72 | 530,234 | +0.15(+0.34%) |
Sep 15, 2020 | 42.08 | 43.19 | 42.08 | 42.58 | 738,403 | +1.00(+2.40%) |
Sep 14, 2020 | 41.05 | 41.78 | 41.00 | 41.58 | 456,878 | +0.68(+1.67%) |
Sep 11, 2020 | 41.20 | 41.41 | 40.75 | 40.90 | 735,760 | -0.15(-0.37%) |
Sep 10, 2020 | 41.84 | 41.84 | 40.85 | 41.05 | 565,020 | -0.79(-1.90%) |
Sep 09, 2020 | 41.54 | 42.28 | 41.54 | 41.85 | 443,508 | +0.51(+1.24%) |
Sep 08, 2020 | 41.50 | 41.59 | 40.57 | 41.33 | 695,072 | -0.19(-0.45%) |
Sep 04, 2020 | 41.42 | 41.70 | 40.88 | 41.52 | 607,878 | +0.23(+0.56%) |
Sep 03, 2020 | 41.39 | 42.06 | 41.04 | 41.29 | 597,677 | -0.03(-0.08%) |
Sep 02, 2020 | 40.59 | 41.57 | 40.42 | 41.33 | 416,222 | +0.78(+1.94%) |