Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.88 | 41.88 | 40.59 | 41.35 | 324,104 | -0.98(-2.32%) |
Nov 27, 2020 | 42.62 | 43.04 | 41.68 | 42.33 | 106,641 | -0.35(-0.81%) |
Nov 25, 2020 | 43.51 | 43.51 | 41.76 | 42.67 | 244,165 | -1.02(-2.33%) |
Nov 24, 2020 | 43.08 | 43.79 | 42.63 | 43.69 | 410,542 | +1.14(+2.68%) |
Nov 23, 2020 | 43.53 | 43.87 | 42.21 | 42.55 | 356,894 | -0.66(-1.52%) |
Nov 20, 2020 | 42.34 | 43.25 | 41.75 | 43.21 | 333,389 | +0.72(+1.70%) |
Nov 19, 2020 | 44.52 | 44.71 | 41.87 | 42.49 | 331,459 | -1.14(-2.62%) |
Nov 18, 2020 | 44.41 | 44.41 | 43.27 | 43.63 | 383,003 | -0.75(-1.69%) |
Nov 17, 2020 | 42.85 | 44.52 | 42.47 | 44.38 | 430,897 | +1.02(+2.35%) |
Nov 16, 2020 | 42.31 | 43.42 | 42.07 | 43.36 | 382,585 | +2.05(+4.96%) |
Nov 13, 2020 | 40.16 | 41.53 | 40.01 | 41.31 | 193,836 | +1.58(+3.98%) |
Nov 12, 2020 | 40.02 | 40.02 | 39.03 | 39.73 | 219,748 | -0.72(-1.78%) |
Nov 11, 2020 | 40.43 | 40.48 | 38.97 | 40.45 | 205,100 | +0.15(+0.37%) |
Nov 10, 2020 | 39.80 | 40.49 | 39.38 | 40.30 | 269,585 | +0.78(+1.97%) |
Nov 09, 2020 | 40.37 | 41.81 | 39.49 | 39.52 | 260,824 | +2.19(+5.87%) |
Nov 06, 2020 | 37.89 | 37.89 | 37.02 | 37.33 | 147,033 | -0.32(-0.85%) |
Nov 05, 2020 | 37.46 | 38.14 | 37.35 | 37.65 | 169,334 | +0.46(+1.23%) |
Nov 04, 2020 | 36.41 | 37.65 | 36.17 | 37.19 | 219,740 | +0.05(+0.13%) |
Nov 03, 2020 | 36.54 | 37.25 | 36.52 | 37.14 | 270,770 | +1.22(+3.39%) |
Nov 02, 2020 | 35.84 | 36.64 | 35.64 | 35.93 | 223,157 | +0.63(+1.78%) |
Oct 30, 2020 | 35.70 | 36.07 | 35.07 | 35.30 | 491,535 | -0.49(-1.36%) |
Oct 29, 2020 | 35.60 | 36.15 | 35.14 | 35.79 | 245,222 | -0.12(-0.34%) |
Oct 28, 2020 | 36.59 | 36.92 | 35.80 | 35.91 | 203,285 | -1.34(-3.59%) |
Oct 27, 2020 | 38.43 | 38.64 | 37.25 | 37.25 | 319,384 | -1.38(-3.56%) |
Oct 26, 2020 | 38.77 | 38.93 | 38.17 | 38.62 | 240,935 | -0.57(-1.46%) |
Oct 23, 2020 | 39.04 | 39.50 | 38.83 | 39.19 | 211,467 | +0.50(+1.28%) |
Oct 22, 2020 | 37.83 | 38.87 | 37.83 | 38.70 | 211,333 | +0.80(+2.12%) |
Oct 21, 2020 | 37.70 | 38.17 | 37.61 | 37.89 | 145,802 | +0.07(+0.20%) |
Oct 20, 2020 | 38.00 | 38.28 | 37.54 | 37.82 | 249,724 | +0.06(+0.15%) |
Oct 19, 2020 | 39.32 | 39.39 | 37.71 | 37.76 | 183,262 | -1.41(-3.61%) |
Oct 16, 2020 | 38.95 | 39.62 | 38.57 | 39.17 | 214,886 | +0.13(+0.34%) |
Oct 15, 2020 | 38.06 | 39.29 | 37.93 | 39.04 | 410,485 | +0.54(+1.41%) |
Oct 14, 2020 | 38.82 | 39.12 | 38.43 | 38.50 | 137,179 | -0.17(-0.44%) |
Oct 13, 2020 | 38.77 | 39.18 | 38.33 | 38.67 | 486,531 | -0.47(-1.20%) |
Oct 12, 2020 | 39.16 | 39.39 | 38.82 | 39.14 | 165,418 | -0.09(-0.24%) |
Oct 09, 2020 | 40.15 | 40.21 | 39.18 | 39.23 | 148,849 | -0.48(-1.20%) |
Oct 08, 2020 | 39.65 | 40.04 | 39.23 | 39.71 | 189,767 | +0.45(+1.14%) |
Oct 07, 2020 | 39.72 | 40.04 | 39.05 | 39.26 | 292,966 | -0.17(-0.43%) |
Oct 06, 2020 | 39.65 | 40.49 | 39.03 | 39.43 | 325,697 | +0.20(+0.50%) |
Oct 05, 2020 | 38.92 | 39.62 | 38.92 | 39.23 | 326,981 | +0.47(+1.23%) |
Oct 02, 2020 | 37.15 | 38.91 | 36.99 | 38.76 | 351,572 | +1.05(+2.79%) |
Oct 01, 2020 | 37.36 | 37.98 | 37.36 | 37.70 | 350,302 | +0.45(+1.20%) |
Sep 30, 2020 | 36.84 | 37.54 | 36.79 | 37.26 | 396,266 | +0.41(+1.11%) |
Sep 29, 2020 | 37.00 | 37.11 | 36.23 | 36.85 | 287,451 | -0.01(-0.03%) |
Sep 28, 2020 | 36.76 | 37.22 | 36.72 | 36.86 | 340,746 | +0.53(+1.46%) |
Sep 25, 2020 | 35.99 | 36.81 | 35.99 | 36.33 | 272,299 | -0.20(-0.54%) |
Sep 24, 2020 | 35.62 | 36.91 | 35.21 | 36.52 | 443,111 | +1.09(+3.07%) |
Sep 23, 2020 | 36.37 | 36.69 | 35.40 | 35.43 | 307,924 | -1.15(-3.13%) |
Sep 22, 2020 | 36.79 | 37.51 | 36.31 | 36.58 | 349,323 | -0.36(-0.98%) |
Sep 21, 2020 | 38.22 | 38.32 | 36.32 | 36.94 | 566,793 | -2.10(-5.39%) |
Sep 18, 2020 | 39.85 | 40.10 | 38.34 | 39.04 | 1,195,755 | -0.46(-1.15%) |
Sep 17, 2020 | 39.85 | 40.09 | 39.27 | 39.50 | 374,016 | -0.85(-2.10%) |
Sep 16, 2020 | 43.52 | 43.52 | 39.86 | 40.35 | 585,056 | -2.58(-6.01%) |
Sep 15, 2020 | 42.93 | 43.34 | 42.46 | 42.93 | 233,663 | +0.23(+0.55%) |
Sep 14, 2020 | 42.61 | 43.05 | 42.27 | 42.69 | 206,027 | +0.48(+1.15%) |
Sep 11, 2020 | 42.58 | 42.79 | 41.92 | 42.21 | 195,926 | +0.18(+0.42%) |
Sep 10, 2020 | 43.41 | 43.41 | 41.98 | 42.03 | 175,729 | -1.14(-2.63%) |
Sep 09, 2020 | 42.99 | 43.59 | 42.59 | 43.17 | 197,234 | +0.20(+0.48%) |
Sep 08, 2020 | 43.65 | 44.08 | 42.17 | 42.96 | 349,073 | -1.20(-2.72%) |
Sep 04, 2020 | 44.62 | 45.21 | 44.04 | 44.16 | 142,003 | +0.08(+0.19%) |
Sep 03, 2020 | 44.82 | 45.48 | 43.89 | 44.08 | 409,552 | -0.57(-1.27%) |
Sep 02, 2020 | 43.83 | 44.91 | 43.83 | 44.65 | 136,260 | +0.80(+1.83%) |