Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.49 | 38.68 | 37.49 | 37.53 | 169,876 | -1.33(-3.42%) |
Nov 27, 2020 | 38.70 | 39.28 | 38.24 | 38.86 | 129,800 | -0.25(-0.64%) |
Nov 25, 2020 | 38.73 | 39.69 | 38.62 | 39.11 | 175,600 | +0.32(+0.82%) |
Nov 24, 2020 | 39.30 | 39.30 | 38.30 | 38.79 | 208,771 | -0.54(-1.37%) |
Nov 23, 2020 | 39.85 | 40.41 | 38.94 | 39.33 | 302,984 | -0.39(-0.98%) |
Nov 20, 2020 | 40.30 | 40.30 | 39.44 | 39.72 | 127,400 | -0.59(-1.46%) |
Nov 19, 2020 | 41.07 | 41.76 | 40.13 | 40.31 | 176,935 | -1.08(-2.61%) |
Nov 18, 2020 | 41.13 | 42.90 | 41.13 | 41.39 | 125,815 | -0.42(-1.00%) |
Nov 17, 2020 | 40.90 | 42.50 | 40.90 | 41.81 | 234,234 | +0.97(+2.38%) |
Nov 16, 2020 | 41.09 | 41.32 | 39.85 | 40.84 | 230,886 | -0.51(-1.23%) |
Nov 13, 2020 | 40.95 | 41.79 | 40.38 | 41.35 | 67,900 | +0.42(+1.03%) |
Nov 12, 2020 | 41.18 | 42.46 | 40.55 | 40.93 | 91,835 | -0.70(-1.68%) |
Nov 11, 2020 | 39.87 | 42.21 | 39.87 | 41.63 | 196,448 | +2.01(+5.07%) |
Nov 10, 2020 | 44.07 | 44.07 | 38.59 | 39.62 | 406,396 | -0.32(-0.80%) |
Nov 09, 2020 | 43.00 | 44.23 | 39.68 | 39.94 | 435,883 | -2.23(-5.29%) |
Nov 06, 2020 | 42.00 | 42.81 | 41.47 | 42.17 | 436,400 | -0.03(-0.07%) |
Nov 05, 2020 | 41.09 | 42.20 | 41.09 | 42.20 | 216,999 | +1.21(+2.95%) |
Nov 04, 2020 | 40.00 | 41.30 | 40.00 | 40.99 | 110,861 | +1.50(+3.80%) |
Nov 03, 2020 | 38.29 | 39.65 | 37.88 | 39.49 | 91,081 | +2.06(+5.50%) |
Nov 02, 2020 | 37.77 | 37.77 | 36.13 | 37.43 | 300,835 | -0.21(-0.56%) |
Oct 30, 2020 | 37.87 | 39.49 | 37.30 | 37.64 | 251,700 | -0.59(-1.54%) |
Oct 29, 2020 | 38.12 | 38.78 | 37.95 | 38.23 | 96,187 | +0.19(+0.50%) |
Oct 28, 2020 | 38.60 | 38.68 | 37.88 | 38.04 | 155,652 | -1.11(-2.84%) |
Oct 27, 2020 | 39.12 | 39.28 | 38.38 | 39.15 | 94,860 | +0.09(+0.23%) |
Oct 26, 2020 | 39.83 | 40.00 | 38.12 | 39.06 | 157,867 | -0.98(-2.45%) |
Oct 23, 2020 | 39.90 | 40.34 | 39.11 | 40.04 | 114,500 | +0.59(+1.50%) |
Oct 22, 2020 | 38.69 | 39.54 | 38.07 | 39.45 | 99,777 | +0.74(+1.91%) |
Oct 21, 2020 | 38.62 | 39.00 | 38.14 | 38.71 | 185,532 | +0.01(+0.03%) |
Oct 20, 2020 | 39.00 | 39.51 | 38.57 | 38.70 | 132,044 | -0.20(-0.51%) |
Oct 19, 2020 | 40.65 | 40.79 | 38.80 | 38.90 | 200,085 | -1.91(-4.68%) |
Oct 16, 2020 | 41.10 | 41.24 | 40.21 | 40.81 | 299,500 | +0.23(+0.57%) |
Oct 15, 2020 | 40.46 | 40.72 | 39.72 | 40.58 | 161,961 | -0.51(-1.24%) |
Oct 14, 2020 | 41.80 | 41.96 | 40.27 | 41.09 | 181,142 | -0.46(-1.11%) |
Oct 13, 2020 | 41.98 | 42.45 | 41.42 | 41.55 | 103,610 | -0.33(-0.79%) |
Oct 12, 2020 | 41.78 | 42.65 | 41.77 | 41.88 | 149,661 | +0.16(+0.38%) |
Oct 09, 2020 | 40.62 | 41.93 | 40.15 | 41.72 | 192,100 | +1.59(+3.96%) |
Oct 08, 2020 | 40.15 | 40.60 | 39.94 | 40.13 | 122,187 | -0.02(-0.05%) |
Oct 07, 2020 | 40.10 | 40.43 | 39.77 | 40.15 | 171,172 | +0.26(+0.65%) |
Oct 06, 2020 | 39.31 | 40.17 | 39.31 | 39.89 | 115,668 | +0.59(+1.50%) |
Oct 05, 2020 | 39.30 | 39.95 | 38.60 | 39.30 | 68,863 | +0.02(+0.05%) |
Oct 02, 2020 | 40.07 | 40.71 | 39.12 | 39.28 | 96,800 | -1.67(-4.08%) |
Oct 01, 2020 | 39.82 | 40.96 | 39.65 | 40.95 | 227,283 | +1.91(+4.89%) |
Sep 30, 2020 | 38.46 | 39.43 | 38.36 | 39.04 | 350,889 | +0.71(+1.85%) |
Sep 29, 2020 | 38.67 | 39.00 | 38.00 | 38.33 | 274,614 | -0.42(-1.08%) |
Sep 28, 2020 | 40.94 | 40.94 | 38.58 | 38.75 | 191,472 | -0.41(-1.05%) |
Sep 25, 2020 | 39.04 | 39.97 | 38.81 | 39.16 | 191,700 | -0.02(-0.05%) |
Sep 24, 2020 | 38.25 | 39.78 | 38.25 | 39.18 | 297,883 | +0.14(+0.36%) |
Sep 23, 2020 | 40.98 | 42.78 | 38.78 | 39.04 | 294,280 | -1.55(-3.82%) |
Sep 22, 2020 | 41.43 | 41.43 | 39.75 | 40.59 | 225,499 | -0.49(-1.19%) |
Sep 21, 2020 | 40.51 | 41.23 | 40.26 | 41.08 | 309,613 | -0.18(-0.44%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.73 | 41.26 | 189,100 | -0.15(-0.36%) |
Sep 17, 2020 | 41.76 | 42.49 | 40.97 | 41.41 | 289,619 | -1.44(-3.36%) |
Sep 16, 2020 | 43.58 | 43.61 | 42.38 | 42.85 | 150,466 | -0.40(-0.92%) |
Sep 15, 2020 | 43.00 | 44.30 | 42.84 | 43.25 | 133,521 | +0.25(+0.58%) |
Sep 14, 2020 | 42.21 | 43.22 | 41.88 | 43.00 | 150,461 | +1.22(+2.92%) |
Sep 11, 2020 | 41.86 | 42.66 | 41.00 | 41.78 | 233,700 | -0.21(-0.50%) |
Sep 10, 2020 | 44.18 | 44.62 | 41.79 | 41.99 | 183,545 | -1.57(-3.60%) |
Sep 09, 2020 | 42.34 | 43.89 | 42.34 | 43.56 | 247,443 | +1.57(+3.74%) |
Sep 08, 2020 | 41.10 | 43.13 | 40.75 | 41.99 | 173,949 | -0.11(-0.26%) |
Sep 04, 2020 | 42.79 | 43.00 | 41.50 | 42.10 | 319,800 | -0.90(-2.09%) |
Sep 03, 2020 | 44.20 | 45.01 | 42.27 | 43.00 | 520,146 | -1.98(-4.40%) |
Sep 02, 2020 | 45.78 | 46.40 | 43.61 | 44.98 | 587,731 | -0.38(-0.84%) |