Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.68 | 40.61 | 39.41 | 40.61 | 49,820 | +0.58(+1.44%) |
Nov 27, 2020 | 39.25 | 40.03 | 39.25 | 40.03 | 24,194 | +0.75(+1.91%) |
Nov 25, 2020 | 38.81 | 39.50 | 38.80 | 39.28 | 14,337 | +0.79(+2.06%) |
Nov 24, 2020 | 38.03 | 38.62 | 38.03 | 38.49 | 36,682 | -0.85(-2.16%) |
Nov 23, 2020 | 40.24 | 40.32 | 39.24 | 39.33 | 38,591 | -1.04(-2.57%) |
Nov 20, 2020 | 40.43 | 40.91 | 40.19 | 40.37 | 19,714 | +0.41(+1.03%) |
Nov 19, 2020 | 39.50 | 40.09 | 39.30 | 39.96 | 14,269 | -0.06(-0.16%) |
Nov 18, 2020 | 40.98 | 41.04 | 40.02 | 40.02 | 19,344 | -0.93(-2.27%) |
Nov 17, 2020 | 41.46 | 41.46 | 40.91 | 40.95 | 18,623 | -0.83(-1.99%) |
Nov 16, 2020 | 41.60 | 42.17 | 41.54 | 41.78 | 40,067 | +0.04(+0.09%) |
Nov 13, 2020 | 42.30 | 42.33 | 41.68 | 41.74 | 20,946 | +0.24(+0.57%) |
Nov 12, 2020 | 41.41 | 42.06 | 41.23 | 41.51 | 13,520 | +0.35(+0.86%) |
Nov 11, 2020 | 41.08 | 41.42 | 40.81 | 41.16 | 13,924 | -0.10(-0.24%) |
Nov 10, 2020 | 42.22 | 42.22 | 41.23 | 41.25 | 15,563 | -1.18(-2.78%) |
Nov 09, 2020 | 42.65 | 42.65 | 41.54 | 42.43 | 47,932 | -1.66(-3.76%) |
Nov 06, 2020 | 44.20 | 44.21 | 43.63 | 44.09 | 30,803 | +0.01(+0.01%) |
Nov 05, 2020 | 42.15 | 44.21 | 42.15 | 44.08 | 27,572 | +3.40(+8.35%) |
Nov 04, 2020 | 41.32 | 41.32 | 40.57 | 40.69 | 11,307 | -0.77(-1.86%) |
Nov 03, 2020 | 41.34 | 41.81 | 41.04 | 41.46 | 14,795 | +1.00(+2.48%) |
Nov 02, 2020 | 40.23 | 40.55 | 39.63 | 40.46 | 18,233 | +0.72(+1.81%) |
Oct 30, 2020 | 40.16 | 40.16 | 39.35 | 39.74 | 21,618 | -0.11(-0.27%) |
Oct 29, 2020 | 39.19 | 39.98 | 39.17 | 39.84 | 37,366 | +0.25(+0.63%) |
Oct 28, 2020 | 40.97 | 41.96 | 39.56 | 39.59 | 35,092 | -2.58(-6.11%) |
Oct 27, 2020 | 41.70 | 42.17 | 41.66 | 42.17 | 10,025 | +0.56(+1.35%) |
Oct 26, 2020 | 42.35 | 42.84 | 41.54 | 41.61 | 36,423 | -0.89(-2.09%) |
Oct 23, 2020 | 42.90 | 42.91 | 42.26 | 42.49 | 8,401 | -0.40(-0.94%) |
Oct 22, 2020 | 42.64 | 42.90 | 42.40 | 42.90 | 13,057 | -0.58(-1.33%) |
Oct 21, 2020 | 43.29 | 43.85 | 43.27 | 43.48 | 16,562 | +0.84(+1.97%) |
Oct 20, 2020 | 42.53 | 42.97 | 42.25 | 42.64 | 13,057 | +0.13(+0.31%) |
Oct 19, 2020 | 43.74 | 43.74 | 42.50 | 42.50 | 16,378 | -0.43(-1.00%) |
Oct 16, 2020 | 43.35 | 43.35 | 42.78 | 42.93 | 15,569 | -0.49(-1.13%) |
Oct 15, 2020 | 42.80 | 43.61 | 42.67 | 43.42 | 26,892 | -0.06(-0.14%) |
Oct 14, 2020 | 43.42 | 43.69 | 43.20 | 43.49 | 14,795 | +0.90(+2.12%) |
Oct 13, 2020 | 42.32 | 42.58 | 41.85 | 42.58 | 14,230 | -0.92(-2.11%) |
Oct 12, 2020 | 43.38 | 43.77 | 43.16 | 43.50 | 25,541 | +0.03(+0.06%) |
Oct 09, 2020 | 42.06 | 43.51 | 42.05 | 43.48 | 41,108 | +2.40(+5.85%) |
Oct 08, 2020 | 40.69 | 41.08 | 40.47 | 41.08 | 5,382 | +0.57(+1.41%) |
Oct 07, 2020 | 40.45 | 40.88 | 40.28 | 40.50 | 29,323 | +0.33(+0.82%) |
Oct 06, 2020 | 41.47 | 41.47 | 40.17 | 40.17 | 15,978 | -1.06(-2.58%) |
Oct 05, 2020 | 40.95 | 41.58 | 40.93 | 41.24 | 15,315 | +1.04(+2.60%) |
Oct 02, 2020 | 40.50 | 40.73 | 40.08 | 40.19 | 11,201 | -0.46(-1.14%) |
Oct 01, 2020 | 40.33 | 41.00 | 40.29 | 40.66 | 14,467 | +0.94(+2.36%) |
Sep 30, 2020 | 39.84 | 40.16 | 39.50 | 39.72 | 4,859 | -0.31(-0.78%) |
Sep 29, 2020 | 39.64 | 40.12 | 39.58 | 40.03 | 21,573 | +0.65(+1.65%) |
Sep 28, 2020 | 39.69 | 39.74 | 38.99 | 39.38 | 22,846 | +0.30(+0.78%) |
Sep 25, 2020 | 39.29 | 39.39 | 38.39 | 39.08 | 39,316 | +0.04(+0.09%) |
Sep 24, 2020 | 37.87 | 39.47 | 37.60 | 39.04 | 54,495 | +0.85(+2.22%) |
Sep 23, 2020 | 40.47 | 40.49 | 38.16 | 38.19 | 53,369 | -3.08(-7.45%) |
Sep 22, 2020 | 41.59 | 42.28 | 40.70 | 41.27 | 28,525 | -0.82(-1.96%) |
Sep 21, 2020 | 42.73 | 42.83 | 41.51 | 42.09 | 79,371 | -1.82(-4.15%) |
Sep 18, 2020 | 44.40 | 44.52 | 43.86 | 43.91 | 49,509 | -0.34(-0.78%) |
Sep 17, 2020 | 43.53 | 44.37 | 43.24 | 44.26 | 17,504 | -0.33(-0.73%) |
Sep 16, 2020 | 45.58 | 45.91 | 44.33 | 44.58 | 30,891 | -0.03(-0.06%) |
Sep 15, 2020 | 44.94 | 45.15 | 44.15 | 44.61 | 79,135 | +0.75(+1.71%) |
Sep 14, 2020 | 42.98 | 43.96 | 42.98 | 43.86 | 21,440 | +2.08(+4.98%) |
Sep 11, 2020 | 42.41 | 42.53 | 41.56 | 41.78 | 22,962 | +0.04(+0.09%) |
Sep 10, 2020 | 42.79 | 43.05 | 41.65 | 41.74 | 18,773 | -0.49(-1.16%) |
Sep 09, 2020 | 41.72 | 42.42 | 41.53 | 42.24 | 19,110 | +1.04(+2.51%) |
Sep 08, 2020 | 40.91 | 41.99 | 40.40 | 41.20 | 41,729 | -0.84(-2.01%) |
Sep 04, 2020 | 42.38 | 42.38 | 40.67 | 42.04 | 44,805 | -0.47(-1.11%) |
Sep 03, 2020 | 42.62 | 43.01 | 41.62 | 42.52 | 43,277 | -0.63(-1.46%) |
Sep 02, 2020 | 43.04 | 43.15 | 42.00 | 43.15 | 34,239 | +0.09(+0.21%) |