Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.84 | 39.06 | 37.46 | 37.49 | 278,054 | -1.67(-4.25%) |
Nov 27, 2020 | 38.95 | 39.24 | 38.41 | 39.16 | 86,665 | +0.17(+0.44%) |
Nov 25, 2020 | 39.20 | 39.36 | 38.85 | 38.99 | 142,954 | -0.50(-1.27%) |
Nov 24, 2020 | 40.17 | 40.17 | 38.95 | 39.49 | 214,335 | -0.39(-0.99%) |
Nov 23, 2020 | 40.30 | 40.54 | 39.65 | 39.88 | 224,763 | -0.06(-0.16%) |
Nov 20, 2020 | 39.70 | 40.05 | 39.38 | 39.94 | 164,732 | -0.02(-0.04%) |
Nov 19, 2020 | 39.50 | 40.01 | 39.07 | 39.96 | 111,321 | +0.35(+0.88%) |
Nov 18, 2020 | 39.72 | 40.10 | 39.48 | 39.61 | 203,643 | -0.06(-0.16%) |
Nov 17, 2020 | 39.46 | 39.95 | 38.41 | 39.67 | 178,732 | +0.02(+0.05%) |
Nov 16, 2020 | 38.79 | 39.84 | 38.62 | 39.66 | 247,082 | +1.43(+3.75%) |
Nov 13, 2020 | 37.91 | 38.50 | 37.70 | 38.22 | 151,553 | +0.11(+0.28%) |
Nov 12, 2020 | 37.76 | 38.33 | 37.16 | 38.12 | 219,063 | +0.17(+0.45%) |
Nov 11, 2020 | 38.22 | 38.22 | 37.04 | 37.95 | 221,329 | -0.24(-0.63%) |
Nov 10, 2020 | 37.09 | 38.65 | 36.73 | 38.19 | 298,267 | +1.43(+3.90%) |
Nov 09, 2020 | 41.20 | 41.35 | 36.67 | 36.76 | 553,712 | -2.18(-5.59%) |
Nov 06, 2020 | 39.66 | 40.18 | 38.71 | 38.93 | 169,311 | -0.60(-1.52%) |
Nov 05, 2020 | 40.22 | 40.87 | 38.95 | 39.53 | 247,920 | -0.47(-1.19%) |
Nov 04, 2020 | 38.15 | 40.30 | 38.01 | 40.01 | 290,709 | +1.18(+3.04%) |
Nov 03, 2020 | 38.67 | 39.27 | 38.07 | 38.82 | 190,328 | +0.73(+1.93%) |
Nov 02, 2020 | 38.50 | 39.17 | 37.79 | 38.09 | 192,325 | +0.13(+0.35%) |
Oct 30, 2020 | 38.99 | 39.02 | 37.53 | 37.96 | 340,186 | -1.22(-3.11%) |
Oct 29, 2020 | 38.38 | 39.46 | 38.08 | 39.17 | 253,547 | +0.50(+1.30%) |
Oct 28, 2020 | 38.32 | 39.15 | 38.14 | 38.67 | 165,748 | -0.42(-1.08%) |
Oct 27, 2020 | 39.44 | 39.96 | 38.96 | 39.09 | 172,227 | -0.34(-0.86%) |
Oct 26, 2020 | 39.81 | 40.28 | 39.08 | 39.43 | 221,998 | -0.53(-1.32%) |
Oct 23, 2020 | 39.09 | 40.05 | 38.67 | 39.96 | 342,308 | +2.23(+5.91%) |
Oct 22, 2020 | 41.97 | 42.54 | 37.51 | 37.73 | 528,750 | -3.26(-7.95%) |
Oct 21, 2020 | 40.90 | 41.27 | 39.94 | 40.99 | 340,560 | +0.22(+0.55%) |
Oct 20, 2020 | 41.28 | 41.56 | 40.36 | 40.77 | 138,141 | -0.56(-1.36%) |
Oct 19, 2020 | 41.70 | 41.81 | 41.03 | 41.33 | 180,796 | -0.29(-0.69%) |
Oct 16, 2020 | 41.60 | 42.15 | 41.29 | 41.62 | 190,307 | +0.04(+0.09%) |
Oct 15, 2020 | 40.82 | 41.64 | 40.56 | 41.58 | 349,251 | +0.62(+1.51%) |
Oct 14, 2020 | 40.65 | 41.42 | 40.47 | 40.96 | 214,525 | +0.23(+0.57%) |
Oct 13, 2020 | 40.93 | 41.16 | 40.10 | 40.73 | 180,372 | -0.67(-1.62%) |
Oct 12, 2020 | 41.18 | 41.43 | 40.87 | 41.40 | 191,250 | +0.23(+0.57%) |
Oct 09, 2020 | 41.45 | 42.20 | 41.12 | 41.17 | 243,803 | -0.30(-0.71%) |
Oct 08, 2020 | 43.02 | 43.24 | 41.40 | 41.47 | 226,447 | -1.09(-2.57%) |
Oct 07, 2020 | 43.08 | 44.30 | 42.51 | 42.56 | 467,372 | -0.06(-0.15%) |
Oct 06, 2020 | 43.05 | 43.80 | 42.04 | 42.62 | 678,702 | +0.11(+0.25%) |
Oct 05, 2020 | 41.89 | 42.58 | 41.76 | 42.51 | 259,118 | +1.16(+2.79%) |
Oct 02, 2020 | 39.10 | 41.53 | 38.97 | 41.36 | 270,161 | +1.58(+3.98%) |
Oct 01, 2020 | 39.31 | 39.79 | 38.95 | 39.77 | 184,520 | +0.62(+1.58%) |
Sep 30, 2020 | 39.28 | 39.66 | 38.90 | 39.16 | 325,827 | -0.05(-0.14%) |
Sep 29, 2020 | 38.67 | 39.40 | 38.15 | 39.21 | 444,779 | +0.46(+1.18%) |
Sep 28, 2020 | 38.24 | 38.82 | 38.07 | 38.75 | 261,984 | +0.97(+2.56%) |
Sep 25, 2020 | 37.37 | 37.96 | 37.37 | 37.79 | 226,716 | +0.41(+1.10%) |
Sep 24, 2020 | 36.71 | 37.63 | 36.27 | 37.37 | 472,540 | +0.65(+1.78%) |
Sep 23, 2020 | 37.27 | 37.59 | 36.42 | 36.72 | 350,681 | -0.67(-1.80%) |
Sep 22, 2020 | 36.90 | 37.56 | 36.85 | 37.39 | 293,864 | +0.37(+0.99%) |
Sep 21, 2020 | 37.78 | 37.82 | 35.56 | 37.02 | 403,225 | -1.41(-3.68%) |
Sep 18, 2020 | 39.33 | 39.76 | 38.30 | 38.44 | 1,249,061 | -0.65(-1.67%) |
Sep 17, 2020 | 38.59 | 39.16 | 38.07 | 39.09 | 351,920 | +0.35(+0.90%) |
Sep 16, 2020 | 38.77 | 39.32 | 38.69 | 38.74 | 227,482 | -0.11(-0.28%) |
Sep 15, 2020 | 39.75 | 39.75 | 38.73 | 38.85 | 203,641 | -0.69(-1.74%) |
Sep 14, 2020 | 39.41 | 39.79 | 39.15 | 39.54 | 450,483 | +0.19(+0.48%) |
Sep 11, 2020 | 40.08 | 40.19 | 39.04 | 39.35 | 249,740 | -0.32(-0.81%) |
Sep 10, 2020 | 40.43 | 40.91 | 39.66 | 39.67 | 282,137 | -0.54(-1.35%) |
Sep 09, 2020 | 40.71 | 41.63 | 40.04 | 40.22 | 493,620 | +0.52(+1.32%) |
Sep 08, 2020 | 38.54 | 40.19 | 38.05 | 39.69 | 801,174 | +0.83(+2.13%) |
Sep 04, 2020 | 39.77 | 39.99 | 38.19 | 38.86 | 245,805 | -0.06(-0.16%) |
Sep 03, 2020 | 39.69 | 40.16 | 38.25 | 38.93 | 264,202 | -0.89(-2.23%) |
Sep 02, 2020 | 40.24 | 40.80 | 39.55 | 39.81 | 290,244 | -0.38(-0.95%) |