Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.01 | 40.57 | 37.20 | 37.66 | 757,384 | -3.30(-8.06%) |
Nov 27, 2020 | 41.05 | 43.49 | 40.96 | 40.96 | 190,600 | +0.15(+0.37%) |
Nov 25, 2020 | 41.23 | 41.85 | 40.30 | 40.81 | 205,600 | -0.26(-0.63%) |
Nov 24, 2020 | 41.39 | 41.64 | 40.33 | 41.07 | 225,325 | -0.44(-1.06%) |
Nov 23, 2020 | 41.31 | 42.37 | 41.22 | 41.51 | 248,477 | +0.51(+1.24%) |
Nov 20, 2020 | 40.32 | 41.53 | 39.85 | 41.00 | 190,000 | +0.45(+1.11%) |
Nov 19, 2020 | 39.04 | 40.88 | 39.00 | 40.55 | 189,045 | +1.50(+3.84%) |
Nov 18, 2020 | 38.78 | 39.87 | 38.02 | 39.05 | 190,791 | +0.21(+0.54%) |
Nov 17, 2020 | 38.66 | 39.85 | 38.35 | 38.84 | 231,270 | -0.50(-1.27%) |
Nov 16, 2020 | 40.28 | 40.80 | 38.62 | 39.34 | 213,757 | -0.98(-2.43%) |
Nov 13, 2020 | 41.00 | 41.51 | 39.69 | 40.32 | 291,300 | -0.63(-1.54%) |
Nov 12, 2020 | 40.81 | 41.24 | 40.32 | 40.95 | 254,572 | +0.13(+0.32%) |
Nov 11, 2020 | 40.70 | 42.12 | 40.50 | 40.82 | 258,357 | +0.60(+1.49%) |
Nov 10, 2020 | 39.57 | 42.74 | 39.33 | 40.22 | 454,549 | +0.74(+1.87%) |
Nov 09, 2020 | 39.51 | 41.85 | 38.35 | 39.48 | 499,011 | -0.28(-0.70%) |
Nov 06, 2020 | 39.48 | 40.18 | 38.69 | 39.76 | 306,500 | -0.07(-0.18%) |
Nov 05, 2020 | 39.95 | 40.25 | 38.65 | 39.83 | 392,319 | +0.63(+1.61%) |
Nov 04, 2020 | 37.37 | 39.66 | 37.00 | 39.20 | 589,397 | +2.33(+6.32%) |
Nov 03, 2020 | 33.02 | 38.00 | 33.02 | 36.87 | 1,233,275 | +2.29(+6.62%) |
Nov 02, 2020 | 33.54 | 34.77 | 32.77 | 34.58 | 420,414 | +1.09(+3.25%) |
Oct 30, 2020 | 35.12 | 35.43 | 33.41 | 33.49 | 293,800 | -2.00(-5.64%) |
Oct 29, 2020 | 34.93 | 36.78 | 34.64 | 35.49 | 624,799 | +0.79(+2.28%) |
Oct 28, 2020 | 34.70 | 34.82 | 33.51 | 34.70 | 423,584 | -0.54(-1.53%) |
Oct 27, 2020 | 35.67 | 36.50 | 34.66 | 35.24 | 303,449 | -0.37(-1.04%) |
Oct 26, 2020 | 36.55 | 37.13 | 34.92 | 35.61 | 309,496 | -1.04(-2.84%) |
Oct 23, 2020 | 37.57 | 38.45 | 36.42 | 36.65 | 216,200 | -1.00(-2.66%) |
Oct 22, 2020 | 37.89 | 38.26 | 36.47 | 37.65 | 445,962 | -0.15(-0.40%) |
Oct 21, 2020 | 37.56 | 38.32 | 37.21 | 37.80 | 262,416 | +0.57(+1.53%) |
Oct 20, 2020 | 36.48 | 37.53 | 36.40 | 37.23 | 173,541 | +0.77(+2.11%) |
Oct 19, 2020 | 36.67 | 37.78 | 36.38 | 36.46 | 282,048 | -0.06(-0.16%) |
Oct 16, 2020 | 38.04 | 38.26 | 35.83 | 36.52 | 308,200 | -1.51(-3.97%) |
Oct 15, 2020 | 39.32 | 39.47 | 36.37 | 38.03 | 724,535 | -1.67(-4.21%) |
Oct 14, 2020 | 40.68 | 41.45 | 38.83 | 39.70 | 115,917 | -0.89(-2.19%) |
Oct 13, 2020 | 38.27 | 40.94 | 38.03 | 40.59 | 412,842 | +2.65(+6.98%) |
Oct 12, 2020 | 39.41 | 39.41 | 37.65 | 37.94 | 307,655 | -0.80(-2.07%) |
Oct 09, 2020 | 38.65 | 40.45 | 38.53 | 38.74 | 204,600 | +0.38(+0.99%) |
Oct 08, 2020 | 39.33 | 39.90 | 37.61 | 38.36 | 216,763 | -0.72(-1.84%) |
Oct 07, 2020 | 40.59 | 40.85 | 38.95 | 39.08 | 204,064 | -0.32(-0.81%) |
Oct 06, 2020 | 38.51 | 40.09 | 38.51 | 39.40 | 260,506 | +0.59(+1.52%) |
Oct 05, 2020 | 38.84 | 39.92 | 37.80 | 38.81 | 181,480 | -0.24(-0.61%) |
Oct 02, 2020 | 39.15 | 39.93 | 38.16 | 39.05 | 218,500 | -1.24(-3.08%) |
Oct 01, 2020 | 39.12 | 40.73 | 39.01 | 40.29 | 328,319 | +1.65(+4.27%) |
Sep 30, 2020 | 38.72 | 39.34 | 37.75 | 38.64 | 522,395 | +0.15(+0.39%) |
Sep 29, 2020 | 36.67 | 39.00 | 36.50 | 38.49 | 262,059 | +0.80(+2.12%) |
Sep 28, 2020 | 40.93 | 41.22 | 37.36 | 37.69 | 524,958 | -2.74(-6.78%) |
Sep 25, 2020 | 37.78 | 40.70 | 37.62 | 40.43 | 283,000 | +3.01(+8.04%) |
Sep 24, 2020 | 40.13 | 40.21 | 37.21 | 37.42 | 210,335 | -3.05(-7.54%) |
Sep 23, 2020 | 42.18 | 42.63 | 39.95 | 40.47 | 301,290 | -1.59(-3.78%) |
Sep 22, 2020 | 41.00 | 42.30 | 40.04 | 42.06 | 279,117 | +1.46(+3.60%) |
Sep 21, 2020 | 38.45 | 40.86 | 38.39 | 40.60 | 302,189 | +1.49(+3.81%) |
Sep 18, 2020 | 37.88 | 39.22 | 37.44 | 39.11 | 325,700 | +1.63(+4.35%) |
Sep 17, 2020 | 37.29 | 38.22 | 36.83 | 37.48 | 171,285 | -0.65(-1.70%) |
Sep 16, 2020 | 38.66 | 39.54 | 37.61 | 38.13 | 466,900 | -0.47(-1.22%) |
Sep 15, 2020 | 41.20 | 41.20 | 38.09 | 38.60 | 367,584 | -2.06(-5.07%) |
Sep 14, 2020 | 41.42 | 41.42 | 39.74 | 40.66 | 182,760 | +0.12(+0.30%) |
Sep 11, 2020 | 40.11 | 41.34 | 39.48 | 40.54 | 210,800 | +0.52(+1.30%) |
Sep 10, 2020 | 40.89 | 43.38 | 39.85 | 40.02 | 392,293 | -0.18(-0.45%) |
Sep 09, 2020 | 40.90 | 41.82 | 38.39 | 40.20 | 316,077 | -0.51(-1.25%) |
Sep 08, 2020 | 36.70 | 41.09 | 36.20 | 40.71 | 587,732 | +3.05(+8.10%) |
Sep 04, 2020 | 38.08 | 38.89 | 35.31 | 37.66 | 372,500 | -0.75(-1.95%) |
Sep 03, 2020 | 40.28 | 40.36 | 36.94 | 38.41 | 381,336 | -2.63(-6.41%) |
Sep 02, 2020 | 39.39 | 41.62 | 38.14 | 41.04 | 824,192 | +2.15(+5.53%) |