Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.91 | 43.06 | 42.01 | 42.65 | 345,503 | -0.52(-1.20%) |
Nov 27, 2020 | 42.97 | 43.29 | 42.77 | 43.17 | 88,569 | +0.03(+0.08%) |
Nov 25, 2020 | 43.52 | 44.27 | 42.60 | 43.14 | 240,511 | -0.48(-1.11%) |
Nov 24, 2020 | 43.85 | 44.32 | 43.32 | 43.62 | 249,753 | +0.52(+1.21%) |
Nov 23, 2020 | 42.92 | 43.37 | 42.07 | 43.10 | 205,541 | +0.35(+0.81%) |
Nov 20, 2020 | 42.48 | 43.24 | 41.89 | 42.75 | 578,720 | -0.19(-0.44%) |
Nov 19, 2020 | 43.70 | 44.02 | 42.42 | 42.94 | 237,796 | -0.82(-1.87%) |
Nov 18, 2020 | 43.78 | 44.40 | 42.52 | 43.76 | 433,224 | -0.15(-0.34%) |
Nov 17, 2020 | 43.31 | 44.08 | 42.57 | 43.91 | 347,298 | +0.17(+0.39%) |
Nov 16, 2020 | 42.99 | 44.23 | 42.50 | 43.74 | 295,412 | +1.23(+2.90%) |
Nov 13, 2020 | 41.38 | 42.76 | 41.38 | 42.50 | 236,603 | +1.41(+3.43%) |
Nov 12, 2020 | 42.45 | 42.76 | 40.53 | 41.09 | 303,856 | -1.62(-3.79%) |
Nov 11, 2020 | 42.65 | 42.92 | 41.05 | 42.71 | 208,879 | -0.10(-0.24%) |
Nov 10, 2020 | 41.63 | 43.84 | 40.57 | 42.82 | 483,831 | +1.47(+3.55%) |
Nov 09, 2020 | 44.38 | 45.32 | 41.27 | 41.35 | 656,663 | -0.14(-0.35%) |
Nov 06, 2020 | 40.52 | 41.59 | 38.96 | 41.49 | 250,079 | +1.21(+3.02%) |
Nov 05, 2020 | 39.83 | 40.69 | 38.59 | 40.28 | 311,417 | +1.32(+3.39%) |
Nov 04, 2020 | 39.24 | 39.42 | 38.06 | 38.96 | 235,834 | -0.63(-1.58%) |
Nov 03, 2020 | 39.37 | 39.90 | 38.95 | 39.58 | 238,132 | +0.73(+1.88%) |
Nov 02, 2020 | 38.55 | 39.27 | 38.34 | 38.85 | 246,984 | +0.71(+1.87%) |
Oct 30, 2020 | 38.36 | 38.60 | 36.75 | 38.14 | 198,777 | -0.37(-0.97%) |
Oct 29, 2020 | 37.29 | 38.69 | 36.97 | 38.51 | 286,260 | +0.95(+2.52%) |
Oct 28, 2020 | 38.60 | 38.93 | 37.50 | 37.57 | 407,344 | -1.68(-4.28%) |
Oct 27, 2020 | 39.72 | 39.88 | 39.20 | 39.24 | 204,843 | -0.44(-1.12%) |
Oct 26, 2020 | 39.92 | 40.03 | 39.24 | 39.69 | 160,038 | -0.71(-1.75%) |
Oct 23, 2020 | 40.09 | 40.54 | 39.93 | 40.39 | 134,457 | +0.41(+1.03%) |
Oct 22, 2020 | 40.00 | 40.29 | 39.72 | 39.98 | 187,980 | +0.16(+0.39%) |
Oct 21, 2020 | 40.16 | 40.44 | 39.83 | 39.83 | 140,871 | -0.26(-0.65%) |
Oct 20, 2020 | 40.28 | 40.55 | 39.85 | 40.09 | 137,353 | +0.03(+0.08%) |
Oct 19, 2020 | 41.35 | 41.47 | 39.94 | 40.05 | 177,172 | -1.14(-2.76%) |
Oct 16, 2020 | 41.28 | 41.65 | 41.07 | 41.19 | 166,923 | -0.14(-0.33%) |
Oct 15, 2020 | 41.46 | 41.58 | 40.75 | 41.33 | 238,113 | -0.59(-1.40%) |
Oct 14, 2020 | 41.84 | 42.35 | 41.67 | 41.92 | 218,748 | +0.08(+0.19%) |
Oct 13, 2020 | 42.24 | 42.71 | 41.50 | 41.84 | 258,695 | -0.80(-1.87%) |
Oct 12, 2020 | 41.51 | 42.90 | 41.50 | 42.63 | 223,308 | +1.13(+2.72%) |
Oct 09, 2020 | 41.26 | 42.00 | 41.05 | 41.50 | 205,515 | +0.52(+1.26%) |
Oct 08, 2020 | 41.31 | 41.46 | 40.56 | 40.99 | 193,712 | -0.05(-0.13%) |
Oct 07, 2020 | 41.21 | 41.98 | 40.88 | 41.04 | 356,567 | -0.02(-0.05%) |
Oct 06, 2020 | 40.66 | 41.62 | 40.23 | 41.06 | 358,168 | +0.54(+1.34%) |
Oct 05, 2020 | 39.86 | 40.73 | 39.86 | 40.52 | 232,138 | +0.73(+1.84%) |
Oct 02, 2020 | 38.91 | 39.96 | 38.83 | 39.79 | 213,785 | +0.25(+0.64%) |
Oct 01, 2020 | 39.53 | 39.94 | 38.77 | 39.53 | 315,509 | +0.19(+0.48%) |
Sep 30, 2020 | 39.02 | 39.99 | 39.02 | 39.34 | 451,556 | +0.43(+1.11%) |
Sep 29, 2020 | 38.10 | 39.02 | 38.10 | 38.91 | 265,468 | +0.78(+2.04%) |
Sep 28, 2020 | 37.83 | 38.49 | 37.79 | 38.13 | 231,135 | +0.63(+1.69%) |
Sep 25, 2020 | 37.23 | 37.74 | 37.05 | 37.50 | 185,607 | +0.06(+0.16%) |
Sep 24, 2020 | 36.74 | 37.62 | 36.47 | 37.44 | 271,954 | +0.69(+1.88%) |
Sep 23, 2020 | 37.27 | 37.92 | 36.24 | 36.75 | 348,146 | -0.46(-1.25%) |
Sep 22, 2020 | 36.69 | 37.27 | 36.33 | 37.21 | 272,981 | +0.61(+1.68%) |
Sep 21, 2020 | 36.78 | 36.78 | 35.81 | 36.60 | 339,909 | -0.80(-2.13%) |
Sep 18, 2020 | 38.06 | 38.65 | 37.18 | 37.40 | 795,108 | -0.35(-0.93%) |
Sep 17, 2020 | 37.38 | 38.40 | 37.16 | 37.75 | 319,862 | -0.02(-0.05%) |
Sep 16, 2020 | 37.60 | 38.19 | 37.48 | 37.77 | 312,090 | +0.29(+0.77%) |
Sep 15, 2020 | 37.20 | 37.78 | 37.17 | 37.48 | 240,246 | +0.50(+1.34%) |
Sep 14, 2020 | 37.04 | 37.18 | 36.79 | 36.99 | 369,163 | +0.12(+0.32%) |
Sep 11, 2020 | 36.84 | 37.16 | 36.57 | 36.87 | 337,216 | +0.24(+0.66%) |
Sep 10, 2020 | 36.33 | 36.88 | 36.09 | 36.63 | 402,906 | +0.29(+0.81%) |
Sep 09, 2020 | 36.48 | 36.90 | 36.25 | 36.33 | 240,681 | +0.09(+0.25%) |
Sep 08, 2020 | 36.50 | 36.78 | 35.89 | 36.24 | 233,319 | -0.61(-1.65%) |
Sep 04, 2020 | 37.75 | 37.81 | 36.84 | 36.85 | 195,867 | -0.37(-1.00%) |
Sep 03, 2020 | 37.77 | 37.87 | 36.92 | 37.22 | 254,506 | -0.52(-1.37%) |
Sep 02, 2020 | 37.55 | 37.96 | 37.16 | 37.74 | 276,219 | +0.42(+1.14%) |