Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.70 | 42.18 | 40.95 | 41.07 | 152,371 | -0.95(-2.27%) |
Nov 27, 2020 | 42.38 | 42.38 | 41.61 | 42.02 | 39,449 | -0.47(-1.11%) |
Nov 25, 2020 | 42.84 | 42.84 | 42.27 | 42.49 | 69,702 | -0.61(-1.41%) |
Nov 24, 2020 | 42.76 | 43.11 | 41.95 | 43.10 | 170,280 | +0.60(+1.41%) |
Nov 23, 2020 | 43.12 | 43.24 | 42.50 | 42.50 | 127,701 | -0.59(-1.38%) |
Nov 20, 2020 | 42.60 | 43.24 | 42.24 | 43.09 | 119,813 | +0.12(+0.28%) |
Nov 19, 2020 | 43.17 | 43.62 | 42.42 | 42.97 | 59,748 | -0.20(-0.47%) |
Nov 18, 2020 | 44.25 | 44.43 | 43.14 | 43.17 | 83,421 | -1.06(-2.39%) |
Nov 17, 2020 | 44.30 | 44.46 | 43.59 | 44.23 | 111,889 | -0.11(-0.25%) |
Nov 16, 2020 | 43.13 | 44.91 | 43.13 | 44.34 | 95,172 | +0.77(+1.76%) |
Nov 13, 2020 | 43.67 | 43.94 | 43.04 | 43.58 | 89,293 | +0.20(+0.47%) |
Nov 12, 2020 | 44.27 | 44.27 | 42.58 | 43.38 | 114,578 | -1.01(-2.27%) |
Nov 11, 2020 | 44.65 | 44.89 | 43.60 | 44.38 | 80,395 | -0.68(-1.50%) |
Nov 10, 2020 | 43.98 | 45.41 | 43.79 | 45.06 | 199,516 | +1.32(+3.02%) |
Nov 09, 2020 | 46.81 | 46.99 | 43.73 | 43.74 | 221,283 | +0.52(+1.20%) |
Nov 06, 2020 | 43.46 | 43.77 | 42.72 | 43.22 | 210,645 | +0.57(+1.34%) |
Nov 05, 2020 | 42.45 | 43.38 | 42.33 | 42.65 | 110,345 | +0.31(+0.74%) |
Nov 04, 2020 | 42.29 | 43.11 | 41.73 | 42.33 | 129,086 | -0.11(-0.25%) |
Nov 03, 2020 | 42.87 | 43.35 | 41.95 | 42.44 | 172,993 | +0.11(+0.25%) |
Nov 02, 2020 | 42.00 | 42.80 | 41.38 | 42.33 | 125,605 | +0.62(+1.48%) |
Oct 30, 2020 | 42.06 | 44.43 | 41.19 | 41.72 | 276,525 | -0.74(-1.75%) |
Oct 29, 2020 | 43.20 | 45.96 | 41.80 | 42.46 | 322,088 | +1.41(+3.45%) |
Oct 28, 2020 | 39.69 | 41.17 | 39.69 | 41.05 | 207,639 | +0.58(+1.43%) |
Oct 27, 2020 | 40.81 | 41.07 | 40.40 | 40.47 | 125,632 | -0.74(-1.79%) |
Oct 26, 2020 | 41.24 | 41.24 | 40.61 | 41.20 | 97,821 | -0.43(-1.04%) |
Oct 23, 2020 | 41.42 | 42.26 | 41.41 | 41.63 | 86,661 | +0.35(+0.84%) |
Oct 22, 2020 | 41.11 | 41.71 | 40.81 | 41.29 | 82,308 | +0.04(+0.09%) |
Oct 21, 2020 | 40.30 | 41.60 | 40.08 | 41.25 | 62,119 | +0.86(+2.14%) |
Oct 20, 2020 | 40.34 | 40.67 | 39.88 | 40.39 | 89,436 | +0.42(+1.04%) |
Oct 19, 2020 | 40.81 | 40.92 | 39.92 | 39.97 | 76,980 | -0.62(-1.53%) |
Oct 16, 2020 | 40.34 | 41.80 | 39.99 | 40.59 | 92,599 | +0.16(+0.38%) |
Oct 15, 2020 | 40.06 | 40.79 | 39.55 | 40.44 | 96,496 | -0.06(-0.16%) |
Oct 14, 2020 | 40.90 | 41.60 | 40.38 | 40.50 | 96,823 | -0.39(-0.95%) |
Oct 13, 2020 | 41.51 | 41.51 | 40.52 | 40.89 | 96,638 | -0.79(-1.90%) |
Oct 12, 2020 | 40.98 | 41.80 | 40.79 | 41.68 | 98,331 | +0.69(+1.69%) |
Oct 09, 2020 | 40.83 | 41.23 | 40.62 | 40.99 | 100,940 | +0.25(+0.62%) |
Oct 08, 2020 | 40.93 | 41.45 | 40.28 | 40.74 | 91,335 | -0.06(-0.16%) |
Oct 07, 2020 | 41.24 | 41.98 | 40.62 | 40.80 | 126,880 | -0.26(-0.64%) |
Oct 06, 2020 | 41.59 | 41.90 | 40.96 | 41.06 | 147,023 | -0.23(-0.57%) |
Oct 05, 2020 | 41.19 | 41.56 | 41.00 | 41.30 | 60,986 | +0.40(+0.99%) |
Oct 02, 2020 | 40.06 | 41.29 | 40.06 | 40.89 | 97,405 | +0.36(+0.89%) |
Oct 01, 2020 | 40.69 | 40.74 | 39.90 | 40.53 | 145,219 | -0.04(-0.10%) |
Sep 30, 2020 | 40.51 | 41.04 | 40.40 | 40.57 | 143,224 | +0.10(+0.24%) |
Sep 29, 2020 | 41.15 | 41.15 | 40.01 | 40.47 | 98,485 | -0.59(-1.45%) |
Sep 28, 2020 | 40.69 | 41.85 | 40.69 | 41.07 | 93,605 | +0.61(+1.50%) |
Sep 25, 2020 | 40.27 | 41.88 | 40.27 | 40.46 | 127,376 | +0.17(+0.42%) |
Sep 24, 2020 | 39.87 | 40.97 | 39.39 | 40.29 | 234,127 | +0.33(+0.81%) |
Sep 23, 2020 | 39.54 | 41.32 | 39.48 | 39.97 | 350,659 | +0.25(+0.64%) |
Sep 22, 2020 | 40.09 | 40.67 | 38.90 | 39.71 | 241,577 | -0.47(-1.16%) |
Sep 21, 2020 | 39.95 | 40.86 | 39.24 | 40.18 | 201,651 | -0.50(-1.22%) |
Sep 18, 2020 | 41.97 | 42.36 | 40.05 | 40.67 | 491,694 | -0.81(-1.94%) |
Sep 17, 2020 | 42.43 | 42.76 | 41.38 | 41.48 | 225,843 | -1.48(-3.44%) |
Sep 16, 2020 | 43.58 | 43.58 | 42.88 | 42.96 | 104,932 | -0.62(-1.43%) |
Sep 15, 2020 | 45.14 | 45.14 | 43.50 | 43.58 | 97,123 | -1.42(-3.16%) |
Sep 14, 2020 | 45.43 | 46.07 | 44.93 | 45.00 | 83,941 | -0.18(-0.39%) |
Sep 11, 2020 | 45.29 | 45.57 | 44.92 | 45.18 | 75,917 | -0.06(-0.14%) |
Sep 10, 2020 | 46.52 | 46.61 | 45.19 | 45.24 | 63,907 | -0.61(-1.33%) |
Sep 09, 2020 | 45.90 | 46.89 | 45.43 | 45.85 | 155,162 | +0.29(+0.63%) |
Sep 08, 2020 | 46.11 | 46.27 | 44.76 | 45.56 | 69,602 | -0.69(-1.49%) |
Sep 04, 2020 | 47.20 | 47.30 | 45.96 | 46.25 | 70,413 | -0.30(-0.64%) |
Sep 03, 2020 | 47.31 | 47.86 | 46.40 | 46.55 | 111,089 | -0.72(-1.52%) |
Sep 02, 2020 | 46.93 | 48.06 | 46.93 | 47.27 | 154,680 | +0.26(+0.55%) |