Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.76 | 40.76 | 40.27 | 40.27 | 53,258 | -0.99(-2.40%) |
Nov 27, 2020 | 41.23 | 41.32 | 41.23 | 41.26 | 435 | +0.53(+1.31%) |
Nov 25, 2020 | 40.67 | 40.73 | 40.62 | 40.73 | 762 | -0.39(-0.96%) |
Nov 24, 2020 | 40.75 | 41.13 | 40.75 | 41.13 | 49,936 | +0.40(+0.98%) |
Nov 23, 2020 | 40.73 | 40.75 | 40.73 | 40.73 | 718 | -0.14(-0.34%) |
Nov 20, 2020 | 40.87 | 40.87 | 40.87 | 40.87 | 108 | +0.51(+1.27%) |
Nov 19, 2020 | 40.28 | 40.35 | 40.28 | 40.35 | 332 | +0.26(+0.65%) |
Nov 18, 2020 | 40.07 | 40.18 | 40.05 | 40.09 | 1,411 | -0.25(-0.61%) |
Nov 17, 2020 | 40.22 | 40.46 | 40.22 | 40.34 | 11,187 | -0.11(-0.28%) |
Nov 16, 2020 | 40.68 | 42.32 | 40.39 | 40.45 | 4,252 | +0.29(+0.73%) |
Nov 13, 2020 | 40.01 | 40.17 | 40.01 | 40.16 | 762 | +0.21(+0.53%) |
Nov 12, 2020 | 40.31 | 40.41 | 39.95 | 39.95 | 2,320 | -0.12(-0.30%) |
Nov 11, 2020 | 39.61 | 40.07 | 39.41 | 40.07 | 759 | -0.00(-0.00%) |
Nov 10, 2020 | 40.13 | 40.21 | 40.05 | 40.07 | 7,649 | -0.90(-2.21%) |
Nov 09, 2020 | 42.26 | 42.26 | 40.97 | 40.97 | 2,112 | -0.12(-0.30%) |
Nov 06, 2020 | 40.86 | 41.18 | 40.86 | 41.10 | 1,089 | -0.02(-0.04%) |
Nov 05, 2020 | 41.05 | 41.21 | 40.84 | 41.12 | 9,258 | +0.57(+1.42%) |
Nov 04, 2020 | 40.32 | 40.67 | 40.26 | 40.54 | 5,629 | +1.49(+3.81%) |
Nov 03, 2020 | 39.06 | 39.06 | 39.05 | 39.05 | 332 | -0.21(-0.53%) |
Nov 02, 2020 | 39.16 | 39.26 | 39.16 | 39.26 | 420 | +0.51(+1.31%) |
Oct 30, 2020 | 38.94 | 38.94 | 38.72 | 38.75 | 3,267 | -0.63(-1.60%) |
Oct 29, 2020 | 39.07 | 39.42 | 39.07 | 39.38 | 1,760 | +0.75(+1.94%) |
Oct 28, 2020 | 38.75 | 38.75 | 38.63 | 38.63 | 1,967 | -0.56(-1.43%) |
Oct 27, 2020 | 39.02 | 39.27 | 39.02 | 39.19 | 4,415 | +0.55(+1.41%) |
Oct 26, 2020 | 38.66 | 38.71 | 38.44 | 38.65 | 857 | -0.46(-1.17%) |
Oct 23, 2020 | 39.10 | 39.10 | 39.10 | 39.10 | 108 | -0.02(-0.05%) |
Oct 22, 2020 | 39.39 | 39.39 | 39.12 | 39.12 | 1,022 | -0.14(-0.35%) |
Oct 21, 2020 | 39.49 | 39.52 | 39.26 | 39.26 | 2,414 | -0.03(-0.08%) |
Oct 20, 2020 | 39.24 | 39.29 | 39.20 | 39.29 | 885 | +0.53(+1.38%) |
Oct 19, 2020 | 38.99 | 38.99 | 38.75 | 38.75 | 2,717 | -0.30(-0.77%) |
Oct 16, 2020 | 39.10 | 39.10 | 39.05 | 39.05 | 217 | +0.38(+0.99%) |
Oct 15, 2020 | 38.50 | 38.67 | 38.47 | 38.67 | 1,005 | -0.30(-0.76%) |
Oct 14, 2020 | 39.19 | 39.27 | 38.97 | 38.97 | 2,058 | -0.40(-1.01%) |
Oct 13, 2020 | 39.12 | 39.37 | 39.12 | 39.37 | 2,453 | +0.16(+0.41%) |
Oct 12, 2020 | 39.03 | 39.21 | 39.03 | 39.21 | 1,976 | +0.74(+1.93%) |
Oct 09, 2020 | 38.43 | 38.51 | 38.38 | 38.46 | 980 | +0.29(+0.77%) |
Oct 08, 2020 | 38.06 | 38.18 | 38.02 | 38.17 | 857 | +0.18(+0.47%) |
Oct 07, 2020 | 38.03 | 38.05 | 37.93 | 37.99 | 2,057 | +0.33(+0.89%) |
Oct 06, 2020 | 37.77 | 37.77 | 37.66 | 37.66 | 561 | +0.29(+0.78%) |
Oct 05, 2020 | 37.18 | 37.36 | 37.18 | 37.36 | 877 | +0.25(+0.67%) |
Oct 02, 2020 | 37.44 | 37.44 | 37.11 | 37.11 | 1,089 | -0.48(-1.28%) |
Oct 01, 2020 | 37.42 | 37.60 | 37.42 | 37.60 | 659 | +0.38(+1.01%) |
Sep 30, 2020 | 37.13 | 37.22 | 37.13 | 37.22 | 352 | +0.63(+1.72%) |
Sep 29, 2020 | 36.47 | 36.61 | 36.47 | 36.59 | 325 | +0.13(+0.35%) |
Sep 28, 2020 | 36.35 | 36.46 | 36.35 | 36.46 | 609 | +0.31(+0.86%) |
Sep 25, 2020 | 35.69 | 36.15 | 35.69 | 36.15 | 871 | -0.11(-0.31%) |
Sep 24, 2020 | 36.23 | 36.34 | 36.15 | 36.26 | 2,568 | -0.32(-0.88%) |
Sep 23, 2020 | 36.78 | 36.78 | 36.55 | 36.59 | 2,007 | -0.36(-0.97%) |
Sep 22, 2020 | 37.13 | 37.13 | 36.81 | 36.94 | 1,610 | -0.31(-0.83%) |
Sep 21, 2020 | 36.91 | 37.25 | 36.76 | 37.25 | 719 | -0.18(-0.47%) |
Sep 18, 2020 | 37.53 | 37.53 | 37.43 | 37.43 | 435 | +0.02(+0.04%) |
Sep 17, 2020 | 37.18 | 37.41 | 37.08 | 37.41 | 1,783 | -0.06(-0.17%) |
Sep 16, 2020 | 37.62 | 37.62 | 37.48 | 37.48 | 507 | -0.11(-0.30%) |
Sep 15, 2020 | 37.62 | 37.62 | 37.59 | 37.59 | 724 | +0.44(+1.19%) |
Sep 14, 2020 | 37.08 | 37.17 | 37.08 | 37.15 | 262 | +0.56(+1.52%) |
Sep 11, 2020 | 36.76 | 36.76 | 36.59 | 36.59 | 1,089 | +0.42(+1.15%) |
Sep 10, 2020 | 36.54 | 36.55 | 36.18 | 36.18 | 568 | -0.73(-1.97%) |
Sep 09, 2020 | 36.68 | 36.90 | 36.68 | 36.90 | 900 | +0.19(+0.51%) |
Sep 08, 2020 | 36.74 | 36.88 | 36.67 | 36.71 | 4,496 | -1.16(-3.05%) |
Sep 04, 2020 | 37.91 | 37.91 | 37.39 | 37.87 | 2,940 | -0.11(-0.28%) |
Sep 03, 2020 | 38.34 | 38.34 | 37.84 | 37.98 | 2,915 | -0.86(-2.22%) |
Sep 02, 2020 | 39.03 | 39.03 | 38.56 | 38.84 | 2,694 | -0.03(-0.08%) |