Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.96 | 43.15 | 41.77 | 42.77 | 378,792 | -0.56(-1.30%) |
Nov 27, 2020 | 43.21 | 43.76 | 42.81 | 43.33 | 153,771 | +0.29(+0.68%) |
Nov 25, 2020 | 43.84 | 43.86 | 42.19 | 43.04 | 358,654 | -0.95(-2.15%) |
Nov 24, 2020 | 41.90 | 45.28 | 41.24 | 43.99 | 546,942 | +3.19(+7.83%) |
Nov 23, 2020 | 39.72 | 41.48 | 39.63 | 40.80 | 221,183 | +1.16(+2.91%) |
Nov 20, 2020 | 39.19 | 40.08 | 38.85 | 39.64 | 285,340 | +0.21(+0.53%) |
Nov 19, 2020 | 39.25 | 39.69 | 38.58 | 39.43 | 254,441 | +0.05(+0.12%) |
Nov 18, 2020 | 40.05 | 40.99 | 39.33 | 39.38 | 259,398 | -0.64(-1.59%) |
Nov 17, 2020 | 39.99 | 41.71 | 39.88 | 40.02 | 293,749 | -1.23(-2.98%) |
Nov 16, 2020 | 41.56 | 42.45 | 40.90 | 41.25 | 338,234 | +0.89(+2.21%) |
Nov 13, 2020 | 39.28 | 40.71 | 38.73 | 40.36 | 347,772 | +1.47(+3.79%) |
Nov 12, 2020 | 39.76 | 40.56 | 38.54 | 38.88 | 292,209 | -1.26(-3.13%) |
Nov 11, 2020 | 39.62 | 40.41 | 39.35 | 40.14 | 635,493 | +0.11(+0.27%) |
Nov 10, 2020 | 41.22 | 41.22 | 38.96 | 40.03 | 615,140 | +0.23(+0.57%) |
Nov 09, 2020 | 39.91 | 41.51 | 38.85 | 39.80 | 736,539 | +2.60(+6.99%) |
Nov 06, 2020 | 38.16 | 38.32 | 36.35 | 37.20 | 316,336 | -0.60(-1.59%) |
Nov 05, 2020 | 38.12 | 38.63 | 36.80 | 37.80 | 366,276 | -0.17(-0.46%) |
Nov 04, 2020 | 37.49 | 38.20 | 36.63 | 37.97 | 214,668 | +0.12(+0.31%) |
Nov 03, 2020 | 38.16 | 38.70 | 37.65 | 37.86 | 346,031 | +0.35(+0.92%) |
Nov 02, 2020 | 38.84 | 39.21 | 36.88 | 37.51 | 438,780 | -0.76(-1.97%) |
Oct 30, 2020 | 38.72 | 38.72 | 37.37 | 38.27 | 293,144 | -0.34(-0.87%) |
Oct 29, 2020 | 36.47 | 39.48 | 36.14 | 38.60 | 548,123 | +1.66(+4.51%) |
Oct 28, 2020 | 38.52 | 38.52 | 36.07 | 36.94 | 829,165 | -2.27(-5.80%) |
Oct 27, 2020 | 39.81 | 40.23 | 39.10 | 39.21 | 387,437 | -0.78(-1.96%) |
Oct 26, 2020 | 40.76 | 41.64 | 39.63 | 39.99 | 446,754 | -1.46(-3.51%) |
Oct 23, 2020 | 41.40 | 41.93 | 40.79 | 41.45 | 538,805 | +0.45(+1.09%) |
Oct 22, 2020 | 39.09 | 41.05 | 38.60 | 41.00 | 383,355 | +1.93(+4.94%) |
Oct 21, 2020 | 39.20 | 39.59 | 38.79 | 39.08 | 278,206 | -0.05(-0.12%) |
Oct 20, 2020 | 38.06 | 39.46 | 37.75 | 39.12 | 328,962 | +1.38(+3.66%) |
Oct 19, 2020 | 38.77 | 38.93 | 37.61 | 37.74 | 250,718 | -0.57(-1.50%) |
Oct 16, 2020 | 39.24 | 39.38 | 38.17 | 38.31 | 290,066 | -1.06(-2.70%) |
Oct 15, 2020 | 38.06 | 39.53 | 37.64 | 39.38 | 285,197 | +0.71(+1.84%) |
Oct 14, 2020 | 39.55 | 40.34 | 37.95 | 38.67 | 368,889 | -0.87(-2.21%) |
Oct 13, 2020 | 40.54 | 40.80 | 39.28 | 39.54 | 383,876 | -1.16(-2.86%) |
Oct 12, 2020 | 40.06 | 40.83 | 40.06 | 40.70 | 347,486 | +0.45(+1.13%) |
Oct 09, 2020 | 40.57 | 41.18 | 40.05 | 40.25 | 354,477 | +0.03(+0.07%) |
Oct 08, 2020 | 39.86 | 40.60 | 39.45 | 40.22 | 299,922 | +0.79(+2.01%) |
Oct 07, 2020 | 38.82 | 39.69 | 38.60 | 39.43 | 444,857 | +0.94(+2.43%) |
Oct 06, 2020 | 39.48 | 40.11 | 38.27 | 38.49 | 370,982 | -0.64(-1.63%) |
Oct 05, 2020 | 38.52 | 39.44 | 38.26 | 39.13 | 341,345 | +0.62(+1.61%) |
Oct 02, 2020 | 37.24 | 38.69 | 36.81 | 38.51 | 329,086 | +0.56(+1.49%) |
Oct 01, 2020 | 36.96 | 38.28 | 36.42 | 37.95 | 323,085 | +1.04(+2.81%) |
Sep 30, 2020 | 36.79 | 37.27 | 36.40 | 36.91 | 456,808 | +0.25(+0.67%) |
Sep 29, 2020 | 36.98 | 37.12 | 35.84 | 36.66 | 409,110 | -0.37(-1.01%) |
Sep 28, 2020 | 37.70 | 38.06 | 36.73 | 37.04 | 401,511 | -0.10(-0.27%) |
Sep 25, 2020 | 37.15 | 37.37 | 36.42 | 37.14 | 397,674 | -0.13(-0.34%) |
Sep 24, 2020 | 37.27 | 38.06 | 36.56 | 37.27 | 322,411 | -0.35(-0.94%) |
Sep 23, 2020 | 37.83 | 39.58 | 37.56 | 37.62 | 483,488 | -0.45(-1.17%) |
Sep 22, 2020 | 37.84 | 38.27 | 37.12 | 38.07 | 411,032 | +0.40(+1.06%) |
Sep 21, 2020 | 36.75 | 37.74 | 36.26 | 37.67 | 353,787 | +0.20(+0.53%) |
Sep 18, 2020 | 38.42 | 38.54 | 36.60 | 37.47 | 852,833 | -0.68(-1.79%) |
Sep 17, 2020 | 38.85 | 39.41 | 37.98 | 38.15 | 383,024 | -1.22(-3.10%) |
Sep 16, 2020 | 38.42 | 39.67 | 37.63 | 39.37 | 529,753 | +1.17(+3.07%) |
Sep 15, 2020 | 38.97 | 38.97 | 37.74 | 38.19 | 316,274 | -0.52(-1.34%) |
Sep 14, 2020 | 39.83 | 40.15 | 38.62 | 38.71 | 388,835 | -0.85(-2.14%) |
Sep 11, 2020 | 40.51 | 41.74 | 39.16 | 39.56 | 289,847 | -0.36(-0.91%) |
Sep 10, 2020 | 42.24 | 42.32 | 39.88 | 39.92 | 349,458 | -2.04(-4.86%) |
Sep 09, 2020 | 41.88 | 42.10 | 40.70 | 41.96 | 336,407 | +0.08(+0.20%) |
Sep 08, 2020 | 42.35 | 42.44 | 41.70 | 41.88 | 316,521 | -0.86(-2.00%) |
Sep 04, 2020 | 42.97 | 43.71 | 42.36 | 42.73 | 372,283 | +0.21(+0.49%) |
Sep 03, 2020 | 42.14 | 42.81 | 41.72 | 42.52 | 397,387 | +0.46(+1.10%) |
Sep 02, 2020 | 42.44 | 42.49 | 41.42 | 42.06 | 407,764 | -0.31(-0.73%) |