Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.70 | 40.85 | 39.44 | 39.58 | 338,853 | -1.28(-3.13%) |
Nov 27, 2020 | 40.80 | 41.01 | 40.24 | 40.87 | 170,556 | +0.02(+0.05%) |
Nov 25, 2020 | 41.59 | 41.94 | 40.50 | 40.85 | 342,421 | -0.89(-2.14%) |
Nov 24, 2020 | 41.91 | 42.05 | 41.16 | 41.74 | 327,254 | +0.53(+1.28%) |
Nov 23, 2020 | 40.04 | 41.80 | 40.04 | 41.21 | 426,297 | +1.55(+3.91%) |
Nov 20, 2020 | 39.80 | 40.20 | 39.21 | 39.66 | 354,999 | -0.41(-1.02%) |
Nov 19, 2020 | 40.20 | 40.59 | 39.38 | 40.07 | 256,260 | -0.28(-0.69%) |
Nov 18, 2020 | 41.37 | 41.52 | 40.30 | 40.35 | 307,973 | -0.69(-1.67%) |
Nov 17, 2020 | 40.93 | 41.65 | 39.90 | 41.03 | 374,054 | -0.25(-0.60%) |
Nov 16, 2020 | 40.72 | 41.50 | 40.14 | 41.28 | 363,056 | +1.30(+3.26%) |
Nov 13, 2020 | 38.88 | 40.27 | 38.73 | 39.98 | 407,827 | +1.61(+4.20%) |
Nov 12, 2020 | 38.68 | 38.86 | 37.88 | 38.37 | 295,076 | -0.53(-1.35%) |
Nov 11, 2020 | 39.79 | 39.90 | 38.17 | 38.90 | 316,638 | -0.82(-2.05%) |
Nov 10, 2020 | 38.05 | 40.13 | 37.67 | 39.71 | 616,561 | +2.09(+5.55%) |
Nov 09, 2020 | 37.76 | 39.20 | 37.43 | 37.63 | 653,277 | +1.27(+3.50%) |
Nov 06, 2020 | 37.76 | 37.76 | 35.91 | 36.35 | 244,012 | -1.16(-3.10%) |
Nov 05, 2020 | 36.40 | 37.92 | 36.35 | 37.52 | 288,533 | +1.36(+3.77%) |
Nov 04, 2020 | 35.84 | 36.41 | 35.45 | 36.15 | 336,497 | -0.09(-0.25%) |
Nov 03, 2020 | 34.05 | 36.42 | 34.05 | 36.24 | 438,459 | +2.74(+8.19%) |
Nov 02, 2020 | 34.64 | 35.06 | 32.73 | 33.50 | 457,335 | -0.68(-1.98%) |
Oct 30, 2020 | 37.32 | 37.41 | 33.90 | 34.18 | 521,833 | -3.24(-8.66%) |
Oct 29, 2020 | 35.59 | 37.70 | 34.34 | 37.42 | 1,236,750 | +2.60(+7.48%) |
Oct 28, 2020 | 35.57 | 35.72 | 34.67 | 34.81 | 281,444 | -1.59(-4.37%) |
Oct 27, 2020 | 37.23 | 37.35 | 35.99 | 36.40 | 318,128 | -1.09(-2.92%) |
Oct 26, 2020 | 36.81 | 38.11 | 36.11 | 37.50 | 718,291 | +0.08(+0.21%) |
Oct 23, 2020 | 36.45 | 37.75 | 36.28 | 37.42 | 537,229 | +1.32(+3.66%) |
Oct 22, 2020 | 35.75 | 36.52 | 35.55 | 36.09 | 277,833 | +0.80(+2.25%) |
Oct 21, 2020 | 35.21 | 35.65 | 34.82 | 35.30 | 177,611 | +0.25(+0.71%) |
Oct 20, 2020 | 35.56 | 36.00 | 35.00 | 35.05 | 139,103 | -0.27(-0.76%) |
Oct 19, 2020 | 35.68 | 35.71 | 35.19 | 35.32 | 240,272 | -0.36(-1.00%) |
Oct 16, 2020 | 35.63 | 35.98 | 34.86 | 35.68 | 236,867 | +0.07(+0.20%) |
Oct 15, 2020 | 34.47 | 35.68 | 34.14 | 35.61 | 205,997 | +0.79(+2.25%) |
Oct 14, 2020 | 35.96 | 36.16 | 34.80 | 34.82 | 265,749 | -0.85(-2.40%) |
Oct 13, 2020 | 35.53 | 36.01 | 35.05 | 35.68 | 275,140 | -0.31(-0.86%) |
Oct 12, 2020 | 37.32 | 37.70 | 35.68 | 35.99 | 234,960 | -1.33(-3.57%) |
Oct 09, 2020 | 36.86 | 37.40 | 36.61 | 37.32 | 386,193 | +0.85(+2.34%) |
Oct 08, 2020 | 36.36 | 36.75 | 35.39 | 36.46 | 284,829 | +0.42(+1.16%) |
Oct 07, 2020 | 35.34 | 36.51 | 35.03 | 36.05 | 402,523 | +1.22(+3.51%) |
Oct 06, 2020 | 35.40 | 36.24 | 34.78 | 34.82 | 354,256 | -0.42(-1.18%) |
Oct 05, 2020 | 33.93 | 35.42 | 33.93 | 35.24 | 333,031 | +1.67(+4.97%) |
Oct 02, 2020 | 32.05 | 33.91 | 32.05 | 33.57 | 364,156 | +0.66(+1.99%) |
Oct 01, 2020 | 31.78 | 32.93 | 31.63 | 32.91 | 375,811 | +1.41(+4.48%) |
Sep 30, 2020 | 30.93 | 32.20 | 30.93 | 31.50 | 436,384 | +0.61(+1.96%) |
Sep 29, 2020 | 31.19 | 31.37 | 30.52 | 30.90 | 267,993 | -0.17(-0.54%) |
Sep 28, 2020 | 30.41 | 31.41 | 30.38 | 31.07 | 329,505 | +1.10(+3.68%) |
Sep 25, 2020 | 29.43 | 30.04 | 29.32 | 29.96 | 267,457 | +0.27(+0.90%) |
Sep 24, 2020 | 29.65 | 30.03 | 28.97 | 29.69 | 337,781 | +0.14(+0.47%) |
Sep 23, 2020 | 29.97 | 30.40 | 29.54 | 29.56 | 360,581 | -0.44(-1.46%) |
Sep 22, 2020 | 30.53 | 30.80 | 29.78 | 29.99 | 271,912 | -0.42(-1.37%) |
Sep 21, 2020 | 31.43 | 31.44 | 30.12 | 30.41 | 323,255 | -1.66(-5.17%) |
Sep 18, 2020 | 32.45 | 32.62 | 31.60 | 32.07 | 878,745 | -0.46(-1.41%) |
Sep 17, 2020 | 33.11 | 33.30 | 32.40 | 32.53 | 336,761 | -0.84(-2.53%) |
Sep 16, 2020 | 34.42 | 34.44 | 33.02 | 33.37 | 360,280 | -1.06(-3.09%) |
Sep 15, 2020 | 34.73 | 35.01 | 34.20 | 34.44 | 209,004 | -0.21(-0.60%) |
Sep 14, 2020 | 34.78 | 34.92 | 34.28 | 34.64 | 325,650 | +0.09(+0.26%) |
Sep 11, 2020 | 34.78 | 35.23 | 34.34 | 34.55 | 326,925 | -0.05(-0.14%) |
Sep 10, 2020 | 35.71 | 35.78 | 34.49 | 34.60 | 270,052 | -0.68(-1.92%) |
Sep 09, 2020 | 35.21 | 35.63 | 34.97 | 35.28 | 433,578 | +0.52(+1.49%) |
Sep 08, 2020 | 34.75 | 35.17 | 34.08 | 34.76 | 243,796 | -0.37(-1.05%) |
Sep 04, 2020 | 35.85 | 35.85 | 34.42 | 35.13 | 185,348 | -0.11(-0.31%) |
Sep 03, 2020 | 36.22 | 36.67 | 34.89 | 35.24 | 246,517 | -1.08(-2.98%) |
Sep 02, 2020 | 35.32 | 36.42 | 35.11 | 36.32 | 287,310 | +0.82(+2.32%) |