Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.68 | 42.17 | 40.94 | 41.05 | 152,432 | -0.95(-2.27%) |
Nov 27, 2020 | 42.36 | 42.36 | 41.60 | 42.00 | 39,464 | -0.47(-1.11%) |
Nov 25, 2020 | 42.82 | 42.82 | 42.25 | 42.47 | 69,730 | -0.61(-1.41%) |
Nov 24, 2020 | 42.74 | 43.10 | 41.93 | 43.08 | 170,348 | +0.60(+1.41%) |
Nov 23, 2020 | 43.10 | 43.22 | 42.48 | 42.48 | 127,751 | -0.59(-1.38%) |
Nov 20, 2020 | 42.58 | 43.22 | 42.22 | 43.07 | 119,861 | +0.12(+0.28%) |
Nov 19, 2020 | 43.16 | 43.61 | 42.41 | 42.95 | 59,772 | -0.20(-0.47%) |
Nov 18, 2020 | 44.23 | 44.42 | 43.12 | 43.16 | 83,455 | -1.06(-2.39%) |
Nov 17, 2020 | 44.28 | 44.44 | 43.57 | 44.21 | 111,933 | -0.11(-0.25%) |
Nov 16, 2020 | 43.11 | 44.90 | 43.11 | 44.33 | 95,210 | +0.77(+1.76%) |
Nov 13, 2020 | 43.65 | 43.92 | 43.02 | 43.56 | 89,329 | +0.20(+0.47%) |
Nov 12, 2020 | 44.25 | 44.25 | 42.56 | 43.36 | 114,624 | -1.01(-2.27%) |
Nov 11, 2020 | 44.63 | 44.87 | 43.58 | 44.36 | 80,427 | -0.67(-1.50%) |
Nov 10, 2020 | 43.96 | 45.39 | 43.77 | 45.04 | 199,595 | +1.32(+3.02%) |
Nov 09, 2020 | 46.79 | 46.97 | 43.72 | 43.72 | 221,371 | +0.52(+1.20%) |
Nov 06, 2020 | 43.44 | 43.75 | 42.70 | 43.20 | 210,729 | +0.57(+1.34%) |
Nov 05, 2020 | 42.43 | 43.36 | 42.31 | 42.63 | 110,389 | +0.31(+0.74%) |
Nov 04, 2020 | 42.27 | 43.09 | 41.72 | 42.32 | 129,137 | -0.11(-0.25%) |
Nov 03, 2020 | 42.85 | 43.34 | 41.93 | 42.42 | 173,062 | +0.11(+0.25%) |
Nov 02, 2020 | 41.99 | 42.78 | 41.36 | 42.32 | 125,655 | +0.62(+1.47%) |
Oct 30, 2020 | 42.04 | 44.41 | 41.17 | 41.70 | 276,635 | -0.74(-1.75%) |
Oct 29, 2020 | 43.18 | 45.94 | 41.79 | 42.45 | 322,216 | +1.41(+3.45%) |
Oct 28, 2020 | 39.67 | 41.15 | 39.67 | 41.03 | 207,722 | +0.58(+1.43%) |
Oct 27, 2020 | 40.79 | 41.05 | 40.39 | 40.45 | 125,682 | -0.74(-1.79%) |
Oct 26, 2020 | 41.22 | 41.22 | 40.59 | 41.19 | 97,860 | -0.43(-1.04%) |
Oct 23, 2020 | 41.41 | 42.24 | 41.39 | 41.62 | 86,696 | +0.35(+0.84%) |
Oct 22, 2020 | 41.09 | 41.69 | 40.79 | 41.27 | 82,341 | +0.04(+0.09%) |
Oct 21, 2020 | 40.28 | 41.58 | 40.06 | 41.24 | 62,143 | +0.86(+2.14%) |
Oct 20, 2020 | 40.32 | 40.65 | 39.87 | 40.37 | 89,472 | +0.42(+1.04%) |
Oct 19, 2020 | 40.79 | 40.91 | 39.90 | 39.96 | 77,010 | -0.62(-1.53%) |
Oct 16, 2020 | 40.32 | 41.78 | 39.97 | 40.58 | 92,636 | +0.16(+0.38%) |
Oct 15, 2020 | 40.04 | 40.77 | 39.53 | 40.42 | 96,535 | -0.06(-0.16%) |
Oct 14, 2020 | 40.88 | 41.59 | 40.37 | 40.49 | 96,861 | -0.39(-0.95%) |
Oct 13, 2020 | 41.50 | 41.50 | 40.51 | 40.88 | 96,676 | -0.79(-1.90%) |
Oct 12, 2020 | 40.97 | 41.79 | 40.77 | 41.67 | 98,371 | +0.69(+1.69%) |
Oct 09, 2020 | 40.81 | 41.22 | 40.61 | 40.97 | 100,980 | +0.25(+0.62%) |
Oct 08, 2020 | 40.91 | 41.43 | 40.26 | 40.72 | 91,371 | -0.06(-0.16%) |
Oct 07, 2020 | 41.22 | 41.96 | 40.61 | 40.78 | 126,931 | -0.26(-0.64%) |
Oct 06, 2020 | 41.58 | 41.88 | 40.95 | 41.05 | 147,082 | -0.23(-0.57%) |
Oct 05, 2020 | 41.17 | 41.54 | 40.98 | 41.28 | 61,011 | +0.40(+0.99%) |
Oct 02, 2020 | 40.05 | 41.27 | 40.05 | 40.88 | 97,444 | +0.36(+0.89%) |
Oct 01, 2020 | 40.67 | 40.73 | 39.89 | 40.52 | 145,277 | -0.04(-0.10%) |
Sep 30, 2020 | 40.49 | 41.02 | 40.38 | 40.56 | 143,281 | +0.10(+0.24%) |
Sep 29, 2020 | 41.13 | 41.13 | 40.00 | 40.46 | 98,525 | -0.59(-1.45%) |
Sep 28, 2020 | 40.67 | 41.83 | 40.67 | 41.05 | 93,643 | +0.61(+1.50%) |
Sep 25, 2020 | 40.25 | 41.86 | 40.25 | 40.44 | 127,427 | +0.17(+0.42%) |
Sep 24, 2020 | 39.85 | 40.95 | 39.38 | 40.27 | 234,220 | +0.33(+0.81%) |
Sep 23, 2020 | 39.53 | 41.31 | 39.47 | 39.95 | 350,799 | +0.25(+0.64%) |
Sep 22, 2020 | 40.08 | 40.66 | 38.89 | 39.69 | 241,674 | -0.47(-1.16%) |
Sep 21, 2020 | 39.94 | 40.84 | 39.23 | 40.16 | 201,731 | -0.49(-1.22%) |
Sep 18, 2020 | 41.95 | 42.34 | 40.03 | 40.66 | 491,890 | -0.81(-1.94%) |
Sep 17, 2020 | 42.42 | 42.74 | 41.36 | 41.46 | 225,932 | -1.48(-3.44%) |
Sep 16, 2020 | 43.56 | 43.56 | 42.86 | 42.94 | 104,974 | -0.62(-1.43%) |
Sep 15, 2020 | 45.13 | 45.13 | 43.48 | 43.56 | 97,161 | -1.42(-3.16%) |
Sep 14, 2020 | 45.41 | 46.05 | 44.91 | 44.98 | 83,974 | -0.18(-0.39%) |
Sep 11, 2020 | 45.27 | 45.55 | 44.90 | 45.16 | 75,947 | -0.06(-0.14%) |
Sep 10, 2020 | 46.50 | 46.60 | 45.17 | 45.22 | 63,933 | -0.61(-1.33%) |
Sep 09, 2020 | 45.88 | 46.87 | 45.41 | 45.83 | 155,224 | +0.29(+0.63%) |
Sep 08, 2020 | 46.09 | 46.25 | 44.74 | 45.54 | 69,630 | -0.69(-1.49%) |
Sep 04, 2020 | 47.18 | 47.28 | 45.94 | 46.23 | 70,441 | -0.30(-0.64%) |
Sep 03, 2020 | 47.29 | 47.84 | 46.38 | 46.53 | 111,133 | -0.72(-1.52%) |
Sep 02, 2020 | 46.91 | 48.04 | 46.91 | 47.25 | 154,741 | +0.26(+0.55%) |