Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.63 | 40.63 | 38.58 | 39.61 | 432,515 | -1.02(-2.51%) |
Nov 27, 2020 | 39.59 | 40.80 | 38.90 | 40.63 | 132,200 | +1.07(+2.70%) |
Nov 25, 2020 | 39.46 | 40.07 | 38.02 | 39.56 | 187,200 | -0.23(-0.58%) |
Nov 24, 2020 | 40.03 | 40.31 | 39.24 | 39.79 | 375,726 | +0.19(+0.48%) |
Nov 23, 2020 | 39.00 | 40.51 | 39.00 | 39.60 | 238,581 | +0.99(+2.56%) |
Nov 20, 2020 | 38.56 | 39.10 | 36.77 | 38.61 | 137,800 | -0.36(-0.92%) |
Nov 19, 2020 | 38.30 | 39.10 | 38.05 | 38.97 | 124,309 | +0.68(+1.78%) |
Nov 18, 2020 | 38.82 | 39.34 | 38.29 | 38.29 | 178,819 | -0.41(-1.06%) |
Nov 17, 2020 | 37.95 | 38.87 | 36.74 | 38.70 | 184,637 | +0.35(+0.91%) |
Nov 16, 2020 | 38.34 | 39.01 | 37.87 | 38.35 | 128,171 | +0.82(+2.18%) |
Nov 13, 2020 | 37.76 | 38.74 | 37.36 | 37.53 | 212,300 | +0.00(+0.00%) |
Nov 12, 2020 | 37.66 | 38.10 | 37.19 | 37.53 | 168,385 | -0.54(-1.42%) |
Nov 11, 2020 | 37.72 | 38.13 | 37.28 | 38.07 | 166,632 | +0.35(+0.93%) |
Nov 10, 2020 | 38.51 | 39.06 | 37.31 | 37.72 | 245,458 | -0.35(-0.92%) |
Nov 09, 2020 | 38.76 | 40.36 | 38.05 | 38.07 | 402,360 | +0.58(+1.55%) |
Nov 06, 2020 | 39.20 | 39.42 | 36.60 | 37.49 | 384,900 | -1.75(-4.46%) |
Nov 05, 2020 | 38.78 | 40.87 | 38.78 | 39.24 | 549,738 | -0.73(-1.83%) |
Nov 04, 2020 | 38.71 | 40.03 | 38.34 | 39.97 | 196,169 | +1.10(+2.83%) |
Nov 03, 2020 | 39.07 | 39.93 | 38.51 | 38.87 | 212,109 | +0.66(+1.73%) |
Nov 02, 2020 | 37.12 | 38.74 | 36.70 | 38.21 | 241,498 | +1.70(+4.66%) |
Oct 30, 2020 | 37.60 | 38.05 | 36.19 | 36.51 | 193,600 | -1.36(-3.59%) |
Oct 29, 2020 | 36.00 | 38.01 | 35.55 | 37.87 | 381,146 | +1.22(+3.33%) |
Oct 28, 2020 | 36.76 | 36.79 | 36.03 | 36.65 | 288,220 | -0.98(-2.60%) |
Oct 27, 2020 | 38.18 | 38.75 | 37.32 | 37.63 | 146,052 | -0.61(-1.60%) |
Oct 26, 2020 | 39.45 | 40.19 | 37.12 | 38.24 | 287,416 | -1.75(-4.38%) |
Oct 23, 2020 | 40.58 | 41.66 | 39.53 | 39.99 | 532,700 | -0.42(-1.04%) |
Oct 22, 2020 | 39.12 | 40.70 | 39.05 | 40.41 | 353,465 | +1.41(+3.62%) |
Oct 21, 2020 | 39.25 | 39.39 | 38.55 | 39.00 | 239,198 | -0.10(-0.26%) |
Oct 20, 2020 | 39.01 | 39.26 | 38.36 | 39.10 | 99,522 | +0.49(+1.27%) |
Oct 19, 2020 | 39.55 | 40.59 | 38.45 | 38.61 | 258,422 | -0.61(-1.56%) |
Oct 16, 2020 | 39.00 | 39.37 | 38.83 | 39.22 | 181,200 | +0.22(+0.56%) |
Oct 15, 2020 | 37.50 | 39.14 | 37.23 | 39.00 | 117,409 | +0.95(+2.50%) |
Oct 14, 2020 | 38.48 | 38.75 | 37.99 | 38.05 | 134,710 | -0.06(-0.16%) |
Oct 13, 2020 | 37.88 | 38.63 | 37.29 | 38.11 | 221,377 | -0.19(-0.50%) |
Oct 12, 2020 | 37.45 | 38.38 | 37.36 | 38.30 | 213,571 | +0.83(+2.22%) |
Oct 09, 2020 | 38.13 | 38.62 | 37.21 | 37.47 | 337,000 | -0.09(-0.24%) |
Oct 08, 2020 | 36.02 | 37.76 | 35.72 | 37.56 | 294,667 | +1.91(+5.36%) |
Oct 07, 2020 | 34.95 | 35.81 | 34.89 | 35.65 | 236,855 | +1.50(+4.39%) |
Oct 06, 2020 | 33.54 | 35.19 | 33.35 | 34.15 | 356,433 | +0.62(+1.85%) |
Oct 05, 2020 | 33.38 | 33.76 | 32.79 | 33.53 | 125,777 | +0.58(+1.76%) |
Oct 02, 2020 | 32.13 | 33.54 | 32.13 | 32.95 | 220,100 | +0.02(+0.06%) |
Oct 01, 2020 | 33.17 | 33.44 | 32.22 | 32.93 | 180,742 | +0.14(+0.43%) |
Sep 30, 2020 | 33.00 | 33.46 | 31.96 | 32.79 | 340,875 | -0.09(-0.27%) |
Sep 29, 2020 | 32.35 | 32.97 | 31.97 | 32.88 | 322,792 | +0.56(+1.73%) |
Sep 28, 2020 | 32.14 | 32.67 | 31.93 | 32.32 | 196,650 | +0.81(+2.57%) |
Sep 25, 2020 | 30.26 | 31.60 | 30.24 | 31.51 | 159,700 | +1.03(+3.38%) |
Sep 24, 2020 | 30.99 | 31.23 | 30.04 | 30.48 | 250,026 | -0.70(-2.25%) |
Sep 23, 2020 | 32.62 | 33.15 | 31.11 | 31.18 | 325,289 | -1.47(-4.50%) |
Sep 22, 2020 | 32.00 | 32.90 | 31.51 | 32.65 | 441,668 | +0.85(+2.67%) |
Sep 21, 2020 | 30.45 | 31.87 | 30.41 | 31.80 | 424,049 | +0.48(+1.53%) |
Sep 18, 2020 | 30.97 | 32.66 | 30.59 | 31.32 | 597,700 | +0.63(+2.05%) |
Sep 17, 2020 | 29.92 | 30.85 | 29.44 | 30.69 | 233,326 | +0.23(+0.76%) |
Sep 16, 2020 | 30.36 | 31.22 | 30.16 | 30.46 | 335,873 | +0.11(+0.36%) |
Sep 15, 2020 | 31.65 | 31.89 | 30.20 | 30.35 | 257,759 | -1.22(-3.86%) |
Sep 14, 2020 | 31.77 | 32.34 | 31.37 | 31.57 | 348,225 | -0.07(-0.22%) |
Sep 11, 2020 | 31.56 | 32.42 | 31.28 | 31.64 | 486,900 | +0.55(+1.77%) |
Sep 10, 2020 | 32.00 | 32.41 | 30.90 | 31.09 | 790,523 | -0.70(-2.20%) |
Sep 09, 2020 | 31.75 | 32.52 | 30.90 | 31.79 | 526,219 | +0.15(+0.47%) |
Sep 08, 2020 | 32.69 | 34.03 | 31.44 | 31.64 | 693,219 | -2.27(-6.69%) |
Sep 04, 2020 | 34.81 | 34.93 | 33.23 | 33.91 | 323,100 | -0.44(-1.28%) |
Sep 03, 2020 | 36.91 | 37.09 | 34.03 | 34.35 | 225,339 | -2.59(-7.01%) |
Sep 02, 2020 | 36.44 | 37.39 | 36.08 | 36.94 | 266,399 | +0.60(+1.65%) |