Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.33 | 41.33 | 40.83 | 40.83 | 5,955 | -0.69(-1.66%) |
Nov 27, 2020 | 41.68 | 41.75 | 41.42 | 41.52 | 4,486 | -0.22(-0.53%) |
Nov 25, 2020 | 41.85 | 41.85 | 41.59 | 41.74 | 4,261 | -0.35(-0.82%) |
Nov 24, 2020 | 41.28 | 42.12 | 41.28 | 42.08 | 16,987 | +1.17(+2.86%) |
Nov 23, 2020 | 40.46 | 41.06 | 40.46 | 40.91 | 18,600 | +0.61(+1.51%) |
Nov 20, 2020 | 40.24 | 40.31 | 40.14 | 40.30 | 9,645 | -0.12(-0.31%) |
Nov 19, 2020 | 40.37 | 40.43 | 40.03 | 40.43 | 10,029 | -0.04(-0.09%) |
Nov 18, 2020 | 40.91 | 41.15 | 40.47 | 40.47 | 9,763 | -0.38(-0.94%) |
Nov 17, 2020 | 40.54 | 40.96 | 40.38 | 40.85 | 37,673 | -0.16(-0.38%) |
Nov 16, 2020 | 40.70 | 41.05 | 40.70 | 41.01 | 13,497 | +0.81(+2.01%) |
Nov 13, 2020 | 39.35 | 40.23 | 39.35 | 40.20 | 9,645 | +0.96(+2.44%) |
Nov 12, 2020 | 39.60 | 39.66 | 38.93 | 39.24 | 19,888 | -0.70(-1.75%) |
Nov 11, 2020 | 40.40 | 40.40 | 39.83 | 39.94 | 26,554 | -0.29(-0.72%) |
Nov 10, 2020 | 39.55 | 40.36 | 39.55 | 40.23 | 52,353 | +0.60(+1.51%) |
Nov 09, 2020 | 40.10 | 40.46 | 39.62 | 39.63 | 12,702 | +2.21(+5.91%) |
Nov 06, 2020 | 37.78 | 37.92 | 37.30 | 37.42 | 6,296 | -0.34(-0.89%) |
Nov 05, 2020 | 37.13 | 38.00 | 37.13 | 37.76 | 11,642 | +0.85(+2.30%) |
Nov 04, 2020 | 37.21 | 37.60 | 36.86 | 36.91 | 27,728 | -0.66(-1.76%) |
Nov 03, 2020 | 37.27 | 37.75 | 37.27 | 37.57 | 17,069 | +0.73(+1.99%) |
Nov 02, 2020 | 36.38 | 36.96 | 36.25 | 36.84 | 28,466 | +0.82(+2.28%) |
Oct 30, 2020 | 35.82 | 36.04 | 35.68 | 36.01 | 8,769 | -0.14(-0.38%) |
Oct 29, 2020 | 35.60 | 36.24 | 35.39 | 36.15 | 11,879 | +0.41(+1.15%) |
Oct 28, 2020 | 36.15 | 36.33 | 35.69 | 35.74 | 14,660 | -1.15(-3.11%) |
Oct 27, 2020 | 37.43 | 37.43 | 36.85 | 36.89 | 12,423 | -0.63(-1.69%) |
Oct 26, 2020 | 37.67 | 37.72 | 37.29 | 37.52 | 24,751 | -0.82(-2.14%) |
Oct 23, 2020 | 38.24 | 38.46 | 38.14 | 38.35 | 16,976 | +0.16(+0.41%) |
Oct 22, 2020 | 37.47 | 38.19 | 37.47 | 38.19 | 7,409 | +0.68(+1.81%) |
Oct 21, 2020 | 37.51 | 37.70 | 37.45 | 37.51 | 15,110 | -0.12(-0.31%) |
Oct 20, 2020 | 37.48 | 37.81 | 37.48 | 37.62 | 24,360 | +0.19(+0.50%) |
Oct 19, 2020 | 37.83 | 38.06 | 37.38 | 37.44 | 18,969 | -0.45(-1.19%) |
Oct 16, 2020 | 37.78 | 38.00 | 37.70 | 37.89 | 7,307 | +0.14(+0.37%) |
Oct 15, 2020 | 37.08 | 37.77 | 37.08 | 37.75 | 41,510 | +0.19(+0.49%) |
Oct 14, 2020 | 37.53 | 37.81 | 37.51 | 37.56 | 32,063 | -0.08(-0.22%) |
Oct 13, 2020 | 37.81 | 37.92 | 37.46 | 37.65 | 29,099 | -0.39(-1.02%) |
Oct 12, 2020 | 37.99 | 38.12 | 37.81 | 38.03 | 18,855 | +0.25(+0.66%) |
Oct 09, 2020 | 38.17 | 38.17 | 37.75 | 37.79 | 11,242 | -0.11(-0.30%) |
Oct 08, 2020 | 37.55 | 37.90 | 37.45 | 37.90 | 14,501 | +0.61(+1.65%) |
Oct 07, 2020 | 37.05 | 37.29 | 36.98 | 37.29 | 33,064 | +0.58(+1.59%) |
Oct 06, 2020 | 36.90 | 37.44 | 36.57 | 36.70 | 36,457 | -0.12(-0.33%) |
Oct 05, 2020 | 36.34 | 36.83 | 36.34 | 36.82 | 42,613 | +0.64(+1.77%) |
Oct 02, 2020 | 35.08 | 36.24 | 35.08 | 36.18 | 10,945 | +0.47(+1.33%) |
Oct 01, 2020 | 35.77 | 35.93 | 35.48 | 35.71 | 21,176 | -0.14(-0.40%) |
Sep 30, 2020 | 35.55 | 36.04 | 35.55 | 35.85 | 55,923 | +0.35(+0.98%) |
Sep 29, 2020 | 35.72 | 35.73 | 35.33 | 35.50 | 25,549 | -0.28(-0.78%) |
Sep 28, 2020 | 35.60 | 36.03 | 35.60 | 35.78 | 20,276 | +0.49(+1.40%) |
Sep 25, 2020 | 34.60 | 35.35 | 34.60 | 35.29 | 24,372 | +0.43(+1.22%) |
Sep 24, 2020 | 34.66 | 35.20 | 34.32 | 34.86 | 12,200 | +0.11(+0.31%) |
Sep 23, 2020 | 35.48 | 35.70 | 34.75 | 34.75 | 10,912 | -0.69(-1.94%) |
Sep 22, 2020 | 35.58 | 35.64 | 35.31 | 35.44 | 24,640 | -0.02(-0.06%) |
Sep 21, 2020 | 35.81 | 35.81 | 35.13 | 35.46 | 14,466 | -1.07(-2.92%) |
Sep 18, 2020 | 36.86 | 36.91 | 36.49 | 36.53 | 7,898 | -0.37(-1.01%) |
Sep 17, 2020 | 36.58 | 36.95 | 36.53 | 36.90 | 6,914 | -0.04(-0.10%) |
Sep 16, 2020 | 36.51 | 37.26 | 36.51 | 36.94 | 9,290 | +0.38(+1.04%) |
Sep 15, 2020 | 36.82 | 36.92 | 36.53 | 36.56 | 25,206 | -0.20(-0.55%) |
Sep 14, 2020 | 36.25 | 36.83 | 36.25 | 36.76 | 19,000 | +0.61(+1.69%) |
Sep 11, 2020 | 35.88 | 36.24 | 35.88 | 36.15 | 13,314 | +0.20(+0.57%) |
Sep 10, 2020 | 36.61 | 36.61 | 35.87 | 35.95 | 15,824 | -0.53(-1.44%) |
Sep 09, 2020 | 36.30 | 36.71 | 36.30 | 36.47 | 43,910 | +0.25(+0.68%) |
Sep 08, 2020 | 36.43 | 36.52 | 36.08 | 36.23 | 18,680 | -0.70(-1.90%) |
Sep 04, 2020 | 37.00 | 37.10 | 36.46 | 36.93 | 12,000 | +0.15(+0.42%) |
Sep 03, 2020 | 37.34 | 37.84 | 36.59 | 36.77 | 22,314 | -0.68(-1.83%) |
Sep 02, 2020 | 36.69 | 37.51 | 36.69 | 37.46 | 19,350 | +0.79(+2.15%) |