Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.15 | 42.35 | 41.17 | 41.63 | 416,138 | -0.86(-2.02%) |
Nov 27, 2020 | 43.12 | 43.59 | 42.18 | 42.49 | 53,700 | -0.42(-0.98%) |
Nov 25, 2020 | 43.17 | 43.88 | 42.30 | 42.91 | 173,900 | -0.49(-1.13%) |
Nov 24, 2020 | 42.48 | 43.56 | 42.08 | 43.40 | 315,129 | +1.74(+4.18%) |
Nov 23, 2020 | 40.52 | 41.87 | 40.20 | 41.66 | 220,970 | +1.52(+3.79%) |
Nov 20, 2020 | 40.02 | 40.37 | 39.79 | 40.14 | 158,300 | -0.55(-1.35%) |
Nov 19, 2020 | 40.51 | 40.93 | 39.30 | 40.69 | 209,114 | -0.02(-0.05%) |
Nov 18, 2020 | 39.96 | 41.30 | 39.89 | 40.71 | 470,730 | +0.72(+1.80%) |
Nov 17, 2020 | 39.75 | 40.24 | 38.83 | 39.99 | 184,026 | -0.04(-0.10%) |
Nov 16, 2020 | 39.27 | 40.29 | 39.03 | 40.03 | 371,316 | +1.50(+3.89%) |
Nov 13, 2020 | 37.75 | 38.89 | 37.72 | 38.53 | 226,300 | +1.07(+2.86%) |
Nov 12, 2020 | 37.27 | 38.11 | 36.70 | 37.46 | 313,615 | -0.10(-0.27%) |
Nov 11, 2020 | 38.56 | 38.56 | 37.01 | 37.56 | 302,679 | -1.12(-2.90%) |
Nov 10, 2020 | 37.17 | 38.84 | 36.30 | 38.68 | 567,533 | +1.64(+4.43%) |
Nov 09, 2020 | 39.04 | 39.80 | 36.69 | 37.04 | 373,720 | +0.72(+1.98%) |
Nov 06, 2020 | 37.41 | 37.71 | 35.66 | 36.32 | 374,900 | -0.80(-2.16%) |
Nov 05, 2020 | 36.74 | 37.63 | 35.73 | 37.12 | 436,481 | +0.42(+1.14%) |
Nov 04, 2020 | 34.51 | 36.96 | 34.51 | 36.70 | 251,929 | +1.51(+4.29%) |
Nov 03, 2020 | 36.45 | 36.45 | 34.34 | 35.19 | 422,682 | -0.69(-1.92%) |
Nov 02, 2020 | 34.60 | 36.14 | 34.55 | 35.88 | 348,597 | +1.75(+5.13%) |
Oct 30, 2020 | 34.48 | 34.99 | 33.75 | 34.13 | 474,700 | -0.41(-1.19%) |
Oct 29, 2020 | 35.35 | 36.05 | 34.03 | 34.54 | 268,580 | -1.06(-2.98%) |
Oct 28, 2020 | 36.02 | 36.50 | 35.31 | 35.60 | 323,824 | -1.01(-2.76%) |
Oct 27, 2020 | 37.73 | 38.00 | 36.56 | 36.61 | 222,904 | -1.26(-3.33%) |
Oct 26, 2020 | 37.57 | 38.55 | 37.16 | 37.87 | 214,378 | -0.15(-0.39%) |
Oct 23, 2020 | 38.58 | 38.67 | 37.95 | 38.02 | 139,400 | -0.34(-0.89%) |
Oct 22, 2020 | 38.47 | 39.16 | 38.18 | 38.36 | 155,209 | -0.18(-0.47%) |
Oct 21, 2020 | 39.66 | 39.73 | 38.51 | 38.54 | 186,381 | -1.16(-2.92%) |
Oct 20, 2020 | 39.47 | 40.33 | 39.19 | 39.70 | 178,497 | +0.45(+1.15%) |
Oct 19, 2020 | 40.10 | 40.28 | 39.12 | 39.25 | 192,843 | -0.79(-1.97%) |
Oct 16, 2020 | 39.57 | 40.68 | 39.57 | 40.04 | 212,100 | +0.20(+0.50%) |
Oct 15, 2020 | 38.86 | 40.00 | 38.52 | 39.84 | 264,766 | +0.56(+1.43%) |
Oct 14, 2020 | 39.60 | 40.16 | 38.80 | 39.28 | 165,711 | -0.18(-0.46%) |
Oct 13, 2020 | 38.56 | 40.26 | 38.26 | 39.46 | 181,620 | +0.58(+1.49%) |
Oct 12, 2020 | 39.31 | 39.47 | 38.10 | 38.88 | 355,902 | -0.60(-1.52%) |
Oct 09, 2020 | 39.90 | 40.02 | 38.95 | 39.48 | 238,700 | +0.09(+0.23%) |
Oct 08, 2020 | 39.86 | 40.30 | 38.96 | 39.39 | 160,919 | -0.10(-0.25%) |
Oct 07, 2020 | 40.33 | 40.93 | 39.40 | 39.49 | 328,249 | -0.48(-1.20%) |
Oct 06, 2020 | 41.23 | 41.44 | 39.97 | 39.97 | 272,533 | -0.78(-1.91%) |
Oct 05, 2020 | 40.81 | 40.99 | 40.19 | 40.75 | 220,932 | +0.20(+0.49%) |
Oct 02, 2020 | 39.32 | 40.71 | 39.32 | 40.55 | 262,800 | +0.48(+1.20%) |
Oct 01, 2020 | 39.90 | 40.39 | 39.02 | 40.07 | 271,471 | +0.12(+0.30%) |
Sep 30, 2020 | 40.35 | 41.15 | 39.75 | 39.95 | 227,951 | -0.22(-0.55%) |
Sep 29, 2020 | 39.87 | 40.35 | 39.30 | 40.17 | 247,959 | -0.06(-0.15%) |
Sep 28, 2020 | 38.82 | 40.74 | 38.82 | 40.23 | 296,543 | +1.85(+4.82%) |
Sep 25, 2020 | 39.40 | 39.84 | 38.26 | 38.38 | 303,900 | -1.27(-3.20%) |
Sep 24, 2020 | 40.12 | 40.12 | 38.48 | 39.65 | 390,051 | -0.45(-1.12%) |
Sep 23, 2020 | 40.87 | 41.50 | 40.02 | 40.10 | 382,190 | -0.50(-1.23%) |
Sep 22, 2020 | 40.54 | 40.71 | 39.87 | 40.60 | 201,868 | +0.31(+0.77%) |
Sep 21, 2020 | 39.93 | 40.42 | 38.89 | 40.29 | 393,708 | -0.56(-1.37%) |
Sep 18, 2020 | 41.27 | 41.91 | 40.44 | 40.85 | 706,700 | -0.01(-0.02%) |
Sep 17, 2020 | 40.68 | 41.20 | 40.50 | 40.86 | 235,552 | -0.37(-0.90%) |
Sep 16, 2020 | 40.90 | 41.98 | 40.58 | 41.23 | 320,137 | +0.35(+0.86%) |
Sep 15, 2020 | 42.56 | 42.60 | 40.70 | 40.88 | 195,367 | -1.31(-3.11%) |
Sep 14, 2020 | 41.79 | 42.36 | 40.93 | 42.19 | 322,166 | +0.73(+1.76%) |
Sep 11, 2020 | 42.59 | 43.07 | 41.40 | 41.46 | 367,200 | -0.80(-1.89%) |
Sep 10, 2020 | 42.90 | 43.23 | 41.69 | 42.26 | 396,952 | -0.44(-1.03%) |
Sep 09, 2020 | 44.09 | 44.09 | 42.60 | 42.70 | 430,762 | -0.93(-2.13%) |
Sep 08, 2020 | 44.15 | 44.63 | 43.39 | 43.63 | 303,045 | -1.16(-2.59%) |
Sep 04, 2020 | 45.59 | 46.24 | 44.45 | 44.79 | 242,500 | -0.17(-0.38%) |
Sep 03, 2020 | 46.51 | 46.59 | 44.09 | 44.96 | 381,608 | -1.26(-2.73%) |
Sep 02, 2020 | 46.44 | 46.78 | 45.53 | 46.22 | 273,338 | -0.28(-0.60%) |