Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.59 | 38.94 | 38.55 | 38.69 | 766,635 | +0.30(+0.77%) |
Nov 27, 2020 | 38.36 | 38.48 | 38.25 | 38.39 | 234,613 | -0.04(-0.10%) |
Nov 25, 2020 | 38.27 | 38.52 | 38.27 | 38.43 | 559,825 | +0.22(+0.57%) |
Nov 24, 2020 | 38.41 | 38.51 | 38.13 | 38.21 | 985,032 | -0.59(-1.53%) |
Nov 23, 2020 | 39.05 | 39.14 | 38.72 | 38.80 | 1,234,931 | -0.47(-1.19%) |
Nov 20, 2020 | 39.05 | 39.32 | 39.01 | 39.27 | 607,271 | +0.28(+0.71%) |
Nov 19, 2020 | 39.16 | 39.32 | 38.94 | 38.99 | 678,473 | -0.06(-0.15%) |
Nov 18, 2020 | 38.50 | 39.06 | 38.42 | 39.05 | 749,787 | +0.45(+1.16%) |
Nov 17, 2020 | 38.73 | 38.95 | 38.51 | 38.60 | 710,832 | +0.18(+0.47%) |
Nov 16, 2020 | 38.48 | 38.71 | 38.41 | 38.42 | 1,005,095 | -0.61(-1.57%) |
Nov 13, 2020 | 39.33 | 39.40 | 38.94 | 39.03 | 830,573 | -0.55(-1.40%) |
Nov 12, 2020 | 39.40 | 39.83 | 39.30 | 39.58 | 1,099,828 | +0.41(+1.05%) |
Nov 11, 2020 | 38.93 | 39.35 | 38.92 | 39.17 | 1,058,151 | +0.02(+0.05%) |
Nov 10, 2020 | 39.32 | 39.56 | 39.09 | 39.15 | 1,966,056 | -0.33(-0.85%) |
Nov 09, 2020 | 38.52 | 39.56 | 38.42 | 39.49 | 3,670,364 | -1.26(-3.09%) |
Nov 06, 2020 | 40.64 | 40.92 | 40.57 | 40.75 | 879,591 | +0.09(+0.21%) |
Nov 05, 2020 | 40.88 | 40.91 | 40.49 | 40.66 | 1,529,958 | -0.81(-1.96%) |
Nov 04, 2020 | 41.81 | 41.89 | 40.76 | 41.47 | 2,733,915 | -0.55(-1.32%) |
Nov 03, 2020 | 42.37 | 42.44 | 41.76 | 42.03 | 917,067 | -0.91(-2.11%) |
Nov 02, 2020 | 42.97 | 43.28 | 42.71 | 42.94 | 1,335,154 | -0.68(-1.55%) |
Oct 30, 2020 | 43.62 | 44.19 | 43.41 | 43.61 | 1,447,062 | +0.25(+0.57%) |
Oct 29, 2020 | 43.58 | 43.98 | 42.97 | 43.37 | 1,203,727 | -0.20(-0.46%) |
Oct 28, 2020 | 43.02 | 43.60 | 42.74 | 43.57 | 1,538,104 | +1.42(+3.38%) |
Oct 27, 2020 | 41.81 | 42.14 | 41.78 | 42.14 | 485,276 | +0.34(+0.82%) |
Oct 26, 2020 | 41.34 | 42.26 | 41.29 | 41.80 | 1,533,836 | +0.95(+2.31%) |
Oct 23, 2020 | 40.72 | 41.13 | 40.72 | 40.85 | 434,558 | +0.04(+0.09%) |
Oct 22, 2020 | 41.05 | 41.30 | 40.75 | 40.82 | 428,828 | -0.27(-0.65%) |
Oct 21, 2020 | 40.98 | 41.09 | 40.72 | 41.08 | 353,204 | +0.17(+0.42%) |
Oct 20, 2020 | 40.91 | 41.03 | 40.54 | 40.91 | 749,682 | -0.14(-0.35%) |
Oct 19, 2020 | 40.42 | 41.17 | 40.36 | 41.05 | 823,069 | +0.53(+1.32%) |
Oct 16, 2020 | 40.48 | 40.52 | 40.18 | 40.52 | 677,237 | -0.15(-0.38%) |
Oct 15, 2020 | 41.10 | 41.15 | 40.62 | 40.67 | 707,881 | +0.02(+0.05%) |
Oct 14, 2020 | 40.36 | 40.72 | 40.25 | 40.65 | 742,206 | +0.25(+0.61%) |
Oct 13, 2020 | 40.31 | 40.52 | 40.24 | 40.41 | 568,268 | +0.23(+0.57%) |
Oct 12, 2020 | 40.39 | 40.43 | 40.02 | 40.18 | 670,586 | -0.38(-0.94%) |
Oct 09, 2020 | 40.61 | 40.76 | 40.42 | 40.56 | 582,972 | -0.22(-0.54%) |
Oct 08, 2020 | 40.76 | 41.01 | 40.74 | 40.78 | 594,604 | -0.21(-0.51%) |
Oct 07, 2020 | 41.38 | 41.38 | 40.87 | 40.99 | 813,887 | -0.77(-1.85%) |
Oct 06, 2020 | 41.05 | 41.83 | 40.92 | 41.76 | 2,025,426 | +0.53(+1.27%) |
Oct 05, 2020 | 41.63 | 41.63 | 41.20 | 41.24 | 1,622,410 | -0.69(-1.64%) |
Oct 02, 2020 | 42.34 | 42.40 | 41.69 | 41.92 | 1,222,085 | +0.19(+0.46%) |
Oct 01, 2020 | 41.54 | 41.95 | 41.40 | 41.73 | 931,025 | -0.08(-0.18%) |
Sep 30, 2020 | 42.23 | 42.23 | 41.43 | 41.81 | 1,344,324 | -0.49(-1.15%) |
Sep 29, 2020 | 42.11 | 42.48 | 42.08 | 42.30 | 420,962 | +0.23(+0.54%) |
Sep 28, 2020 | 42.19 | 42.26 | 41.88 | 42.07 | 1,376,797 | -0.67(-1.56%) |
Sep 25, 2020 | 43.53 | 43.62 | 42.65 | 42.74 | 1,025,910 | -0.60(-1.39%) |
Sep 24, 2020 | 43.55 | 43.78 | 42.88 | 43.34 | 1,889,571 | -0.09(-0.20%) |
Sep 23, 2020 | 42.37 | 43.50 | 42.32 | 43.42 | 1,222,840 | +0.83(+1.95%) |
Sep 22, 2020 | 42.75 | 43.08 | 42.53 | 42.59 | 957,853 | -0.24(-0.56%) |
Sep 21, 2020 | 42.78 | 43.48 | 42.71 | 42.83 | 1,870,352 | +0.77(+1.84%) |
Sep 18, 2020 | 41.67 | 42.30 | 41.62 | 42.06 | 748,144 | +0.38(+0.92%) |
Sep 17, 2020 | 41.95 | 42.05 | 41.46 | 41.68 | 972,654 | +0.20(+0.48%) |
Sep 16, 2020 | 41.38 | 41.50 | 41.00 | 41.47 | 1,011,342 | -0.07(-0.16%) |
Sep 15, 2020 | 41.26 | 41.64 | 41.20 | 41.54 | 477,650 | -0.02(-0.05%) |
Sep 14, 2020 | 41.79 | 41.83 | 41.42 | 41.56 | 600,453 | -0.50(-1.18%) |
Sep 11, 2020 | 42.08 | 42.39 | 41.82 | 42.06 | 1,469,267 | -0.20(-0.47%) |
Sep 10, 2020 | 41.48 | 42.40 | 41.31 | 42.26 | 1,578,991 | +0.58(+1.40%) |
Sep 09, 2020 | 41.94 | 42.04 | 41.26 | 41.68 | 984,740 | -0.65(-1.53%) |
Sep 08, 2020 | 41.85 | 42.40 | 41.85 | 42.32 | 2,071,036 | +0.89(+2.14%) |
Sep 04, 2020 | 40.97 | 42.10 | 40.83 | 41.44 | 2,736,180 | +0.25(+0.60%) |
Sep 03, 2020 | 40.13 | 41.50 | 39.95 | 41.19 | 2,031,346 | +1.09(+2.71%) |
Sep 02, 2020 | 40.55 | 40.61 | 39.99 | 40.10 | 921,777 | -0.63(-1.55%) |