Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.95 | 40.95 | 40.81 | 40.89 | 7,323 | -0.04(-0.09%) |
Nov 27, 2020 | 40.98 | 40.98 | 40.91 | 40.93 | 4,868 | +0.03(+0.07%) |
Nov 25, 2020 | 40.88 | 40.93 | 40.88 | 40.90 | 5,476 | +0.03(+0.07%) |
Nov 24, 2020 | 40.93 | 40.97 | 40.86 | 40.87 | 21,652 | +0.08(+0.21%) |
Nov 23, 2020 | 40.81 | 40.81 | 40.74 | 40.79 | 16,896 | +0.04(+0.10%) |
Nov 20, 2020 | 40.76 | 40.76 | 40.70 | 40.74 | 9,371 | -0.08(-0.20%) |
Nov 19, 2020 | 40.70 | 40.86 | 40.70 | 40.83 | 10,443 | +0.13(+0.32%) |
Nov 18, 2020 | 40.77 | 40.81 | 40.69 | 40.70 | 13,177 | -0.06(-0.14%) |
Nov 17, 2020 | 40.69 | 40.79 | 40.63 | 40.75 | 10,544 | +0.07(+0.18%) |
Nov 16, 2020 | 40.61 | 40.74 | 40.61 | 40.68 | 11,827 | +0.10(+0.24%) |
Nov 13, 2020 | 40.51 | 40.60 | 40.51 | 40.58 | 12,049 | +0.15(+0.37%) |
Nov 12, 2020 | 40.65 | 40.65 | 40.43 | 40.43 | 4,409 | -0.32(-0.79%) |
Nov 11, 2020 | 40.84 | 40.84 | 40.74 | 40.75 | 11,695 | -0.04(-0.10%) |
Nov 10, 2020 | 40.82 | 40.86 | 40.76 | 40.79 | 8,475 | +0.01(+0.03%) |
Nov 09, 2020 | 41.11 | 41.11 | 40.78 | 40.78 | 11,370 | +0.29(+0.71%) |
Nov 06, 2020 | 40.62 | 40.62 | 40.47 | 40.49 | 6,450 | -0.19(-0.46%) |
Nov 05, 2020 | 40.53 | 40.73 | 40.53 | 40.68 | 39,123 | +0.30(+0.75%) |
Nov 04, 2020 | 40.26 | 40.43 | 40.13 | 40.37 | 9,632 | +0.32(+0.80%) |
Nov 03, 2020 | 40.00 | 40.05 | 39.91 | 40.05 | 23,006 | +0.30(+0.76%) |
Nov 02, 2020 | 39.73 | 39.78 | 39.66 | 39.75 | 7,051 | +0.07(+0.18%) |
Oct 30, 2020 | 39.45 | 39.68 | 39.41 | 39.68 | 9,166 | +0.16(+0.39%) |
Oct 29, 2020 | 39.54 | 39.64 | 39.52 | 39.52 | 58,815 | -0.02(-0.04%) |
Oct 28, 2020 | 39.44 | 39.58 | 39.44 | 39.54 | 6,167 | -0.25(-0.62%) |
Oct 27, 2020 | 39.88 | 39.88 | 39.79 | 39.79 | 7,531 | -0.03(-0.08%) |
Oct 26, 2020 | 39.94 | 39.94 | 39.79 | 39.82 | 9,022 | -0.29(-0.71%) |
Oct 23, 2020 | 40.06 | 40.11 | 39.98 | 40.11 | 3,544 | +0.02(+0.06%) |
Oct 22, 2020 | 40.04 | 40.11 | 40.00 | 40.08 | 7,161 | +0.07(+0.16%) |
Oct 21, 2020 | 40.06 | 40.17 | 39.98 | 40.02 | 20,607 | -0.02(-0.06%) |
Oct 20, 2020 | 40.02 | 40.15 | 40.02 | 40.04 | 6,343 | +0.17(+0.43%) |
Oct 19, 2020 | 40.10 | 40.09 | 39.87 | 39.87 | 5,720 | -0.15(-0.37%) |
Oct 16, 2020 | 40.08 | 40.11 | 40.02 | 40.02 | 4,889 | -0.06(-0.14%) |
Oct 15, 2020 | 39.92 | 40.09 | 39.91 | 40.07 | 4,737 | -0.01(-0.02%) |
Oct 14, 2020 | 40.18 | 40.18 | 40.04 | 40.08 | 27,793 | -0.07(-0.17%) |
Oct 13, 2020 | 40.11 | 40.18 | 40.11 | 40.15 | 4,578 | -0.16(-0.40%) |
Oct 12, 2020 | 40.17 | 40.36 | 40.17 | 40.31 | 14,771 | +0.24(+0.59%) |
Oct 09, 2020 | 40.02 | 40.09 | 40.02 | 40.07 | 4,033 | +0.05(+0.12%) |
Oct 08, 2020 | 39.94 | 40.04 | 39.94 | 40.02 | 4,073 | +0.16(+0.39%) |
Oct 07, 2020 | 39.89 | 39.97 | 39.87 | 39.87 | 21,393 | +0.16(+0.40%) |
Oct 06, 2020 | 39.77 | 39.90 | 39.71 | 39.71 | 126,640 | -0.05(-0.12%) |
Oct 05, 2020 | 39.66 | 39.77 | 39.66 | 39.76 | 7,805 | +0.39(+0.99%) |
Oct 02, 2020 | 39.42 | 39.57 | 39.34 | 39.37 | 142,516 | -0.20(-0.51%) |
Oct 01, 2020 | 39.44 | 39.61 | 39.44 | 39.57 | 3,137 | +0.12(+0.32%) |
Sep 30, 2020 | 39.48 | 39.50 | 39.42 | 39.45 | 135,536 | +0.12(+0.31%) |
Sep 29, 2020 | 39.33 | 39.39 | 39.22 | 39.33 | 362,746 | +0.09(+0.22%) |
Sep 28, 2020 | 39.25 | 39.33 | 39.19 | 39.24 | 35,432 | +0.12(+0.32%) |
Sep 25, 2020 | 39.04 | 39.19 | 38.98 | 39.12 | 14,108 | +0.04(+0.10%) |
Sep 24, 2020 | 39.06 | 39.21 | 39.06 | 39.08 | 6,134 | -0.04(-0.10%) |
Sep 23, 2020 | 39.41 | 39.41 | 39.12 | 39.12 | 4,258 | -0.33(-0.83%) |
Sep 22, 2020 | 39.69 | 39.69 | 39.32 | 39.44 | 9,362 | +0.05(+0.13%) |
Sep 21, 2020 | 39.60 | 39.60 | 39.13 | 39.39 | 48,047 | -0.33(-0.84%) |
Sep 18, 2020 | 40.07 | 40.07 | 39.64 | 39.72 | 6,870 | -0.08(-0.20%) |
Sep 17, 2020 | 39.75 | 39.89 | 39.73 | 39.80 | 37,396 | -0.01(-0.03%) |
Sep 16, 2020 | 39.88 | 39.91 | 39.81 | 39.82 | 7,360 | -0.04(-0.11%) |
Sep 15, 2020 | 39.88 | 39.89 | 39.81 | 39.86 | 25,009 | +0.03(+0.08%) |
Sep 14, 2020 | 39.77 | 39.88 | 39.75 | 39.83 | 12,517 | +0.06(+0.15%) |
Sep 11, 2020 | 39.75 | 39.79 | 39.64 | 39.77 | 7,974 | +0.07(+0.19%) |
Sep 10, 2020 | 39.92 | 39.92 | 39.69 | 39.69 | 21,502 | -0.12(-0.30%) |
Sep 09, 2020 | 39.76 | 39.89 | 39.74 | 39.81 | 62,065 | +0.23(+0.58%) |
Sep 08, 2020 | 39.65 | 39.74 | 39.58 | 39.58 | 6,981 | -0.26(-0.64%) |
Sep 04, 2020 | 40.00 | 40.00 | 39.57 | 39.84 | 49,808 | -0.05(-0.12%) |
Sep 03, 2020 | 40.06 | 40.06 | 39.79 | 39.89 | 7,709 | -0.27(-0.68%) |
Sep 02, 2020 | 40.03 | 40.19 | 40.00 | 40.16 | 13,082 | +0.09(+0.23%) |