Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.42 | 39.47 | 38.94 | 38.99 | 857,480 | -0.44(-1.12%) |
Nov 27, 2020 | 39.46 | 39.70 | 39.02 | 39.43 | 443,495 | +0.09(+0.22%) |
Nov 25, 2020 | 39.79 | 39.88 | 39.02 | 39.35 | 1,016,162 | -0.58(-1.44%) |
Nov 24, 2020 | 39.72 | 40.08 | 39.48 | 39.92 | 556,265 | +0.58(+1.46%) |
Nov 23, 2020 | 39.28 | 39.49 | 39.07 | 39.35 | 405,419 | +0.39(+1.01%) |
Nov 20, 2020 | 38.91 | 39.30 | 38.88 | 38.95 | 599,355 | +0.01(+0.02%) |
Nov 19, 2020 | 38.71 | 39.23 | 38.32 | 38.94 | 1,345,189 | +0.11(+0.27%) |
Nov 18, 2020 | 38.98 | 39.13 | 38.60 | 38.84 | 938,229 | -0.20(-0.52%) |
Nov 17, 2020 | 38.69 | 39.18 | 38.42 | 39.04 | 603,883 | +0.04(+0.10%) |
Nov 16, 2020 | 39.26 | 39.38 | 38.64 | 39.00 | 626,508 | +0.14(+0.37%) |
Nov 13, 2020 | 38.38 | 38.99 | 38.32 | 38.86 | 364,784 | +0.73(+1.91%) |
Nov 12, 2020 | 38.80 | 38.93 | 37.97 | 38.13 | 820,550 | -0.67(-1.73%) |
Nov 11, 2020 | 38.86 | 39.03 | 38.44 | 38.80 | 690,241 | +0.12(+0.32%) |
Nov 10, 2020 | 38.48 | 38.98 | 38.08 | 38.67 | 661,641 | +0.33(+0.85%) |
Nov 09, 2020 | 38.37 | 39.80 | 38.34 | 38.35 | 1,270,561 | +0.92(+2.46%) |
Nov 06, 2020 | 37.27 | 37.78 | 37.19 | 37.43 | 1,048,689 | +0.12(+0.31%) |
Nov 05, 2020 | 36.71 | 37.89 | 36.48 | 37.31 | 1,793,110 | +1.29(+3.60%) |
Nov 04, 2020 | 35.17 | 36.45 | 34.80 | 36.02 | 1,917,596 | +1.12(+3.22%) |
Nov 03, 2020 | 33.69 | 35.14 | 33.34 | 34.90 | 2,124,283 | +0.69(+2.02%) |
Nov 02, 2020 | 33.32 | 34.33 | 33.07 | 34.20 | 1,590,667 | +1.24(+3.75%) |
Oct 30, 2020 | 32.68 | 33.22 | 32.53 | 32.97 | 923,063 | +0.13(+0.41%) |
Oct 29, 2020 | 32.57 | 33.05 | 32.53 | 32.83 | 756,640 | +0.21(+0.65%) |
Oct 28, 2020 | 33.28 | 33.50 | 32.56 | 32.62 | 792,447 | -1.24(-3.65%) |
Oct 27, 2020 | 33.95 | 34.23 | 33.84 | 33.86 | 963,840 | -0.24(-0.70%) |
Oct 26, 2020 | 35.13 | 35.20 | 33.65 | 34.10 | 791,467 | -1.39(-3.92%) |
Oct 23, 2020 | 35.79 | 35.95 | 35.47 | 35.49 | 2,401,174 | +0.02(+0.05%) |
Oct 22, 2020 | 35.53 | 35.68 | 34.94 | 35.47 | 1,842,684 | +0.06(+0.16%) |
Oct 21, 2020 | 35.88 | 36.08 | 35.32 | 35.41 | 1,069,883 | -0.41(-1.15%) |
Oct 20, 2020 | 36.08 | 36.45 | 35.78 | 35.83 | 1,270,468 | -0.05(-0.13%) |
Oct 19, 2020 | 37.02 | 37.17 | 35.85 | 35.87 | 899,412 | -0.97(-2.63%) |
Oct 16, 2020 | 37.43 | 37.67 | 36.81 | 36.84 | 471,227 | -0.35(-0.95%) |
Oct 15, 2020 | 36.82 | 37.38 | 36.77 | 37.20 | 584,251 | -0.13(-0.36%) |
Oct 14, 2020 | 37.59 | 37.96 | 37.26 | 37.33 | 537,118 | -0.27(-0.71%) |
Oct 13, 2020 | 38.40 | 38.45 | 37.46 | 37.60 | 831,893 | -0.87(-2.27%) |
Oct 12, 2020 | 38.12 | 38.58 | 37.74 | 38.47 | 1,422,121 | +0.68(+1.80%) |
Oct 09, 2020 | 37.72 | 38.07 | 37.37 | 37.79 | 1,612,494 | +0.49(+1.31%) |
Oct 08, 2020 | 37.22 | 37.44 | 37.10 | 37.30 | 2,334,027 | +0.37(+1.01%) |
Oct 07, 2020 | 36.93 | 37.49 | 36.80 | 36.93 | 2,375,034 | +0.31(+0.84%) |
Oct 06, 2020 | 37.46 | 37.57 | 36.41 | 36.62 | 1,328,275 | -0.62(-1.67%) |
Oct 05, 2020 | 37.42 | 37.49 | 36.93 | 37.25 | 1,035,927 | +0.25(+0.67%) |
Oct 02, 2020 | 36.56 | 37.43 | 36.56 | 37.00 | 954,235 | -0.16(-0.44%) |
Oct 01, 2020 | 37.46 | 37.92 | 37.08 | 37.16 | 985,571 | -0.20(-0.54%) |
Sep 30, 2020 | 37.12 | 37.76 | 37.12 | 37.36 | 761,580 | +0.26(+0.70%) |
Sep 29, 2020 | 37.39 | 37.55 | 36.89 | 37.10 | 409,872 | -0.29(-0.77%) |
Sep 28, 2020 | 37.09 | 37.75 | 37.07 | 37.39 | 607,207 | +0.81(+2.20%) |
Sep 25, 2020 | 35.93 | 36.77 | 35.93 | 36.58 | 663,054 | +0.48(+1.33%) |
Sep 24, 2020 | 36.07 | 36.51 | 35.80 | 36.10 | 504,536 | -0.09(-0.24%) |
Sep 23, 2020 | 37.24 | 37.57 | 36.09 | 36.19 | 863,672 | -1.09(-2.93%) |
Sep 22, 2020 | 36.38 | 37.47 | 36.34 | 37.28 | 936,287 | +1.19(+3.30%) |
Sep 21, 2020 | 36.36 | 36.50 | 35.73 | 36.09 | 871,663 | -1.04(-2.79%) |
Sep 18, 2020 | 38.12 | 38.57 | 37.03 | 37.13 | 1,282,739 | -0.82(-2.15%) |
Sep 17, 2020 | 37.53 | 38.17 | 37.44 | 37.95 | 799,733 | -0.16(-0.43%) |
Sep 16, 2020 | 38.19 | 38.67 | 38.06 | 38.11 | 636,989 | +0.13(+0.35%) |
Sep 15, 2020 | 37.81 | 38.15 | 37.66 | 37.97 | 966,761 | +0.60(+1.62%) |
Sep 14, 2020 | 37.16 | 37.80 | 37.16 | 37.37 | 862,393 | +0.61(+1.67%) |
Sep 11, 2020 | 37.06 | 37.14 | 36.46 | 36.76 | 735,615 | -0.14(-0.39%) |
Sep 10, 2020 | 37.48 | 37.81 | 36.82 | 36.90 | 677,292 | -0.25(-0.68%) |
Sep 09, 2020 | 37.09 | 37.38 | 36.92 | 37.15 | 1,484,546 | +0.39(+1.07%) |
Sep 08, 2020 | 36.89 | 37.47 | 36.46 | 36.76 | 1,005,803 | -0.80(-2.14%) |
Sep 04, 2020 | 38.68 | 38.91 | 37.18 | 37.56 | 755,234 | -0.86(-2.24%) |
Sep 03, 2020 | 40.07 | 40.07 | 38.12 | 38.42 | 829,333 | -1.80(-4.47%) |
Sep 02, 2020 | 39.87 | 40.26 | 39.56 | 40.22 | 995,622 | +0.54(+1.35%) |