Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.02 | 41.22 | 41.02 | 41.22 | 2,008 | +0.12(+0.29%) |
Nov 27, 2020 | 40.99 | 41.10 | 40.98 | 41.10 | 1,231 | +0.51(+1.26%) |
Nov 25, 2020 | 40.71 | 40.71 | 40.57 | 40.59 | 1,949 | -0.18(-0.44%) |
Nov 24, 2020 | 40.88 | 40.93 | 40.26 | 40.77 | 1,998 | +0.10(+0.24%) |
Nov 23, 2020 | 40.56 | 40.70 | 40.53 | 40.67 | 1,104 | -0.07(-0.18%) |
Nov 20, 2020 | 40.70 | 40.88 | 40.70 | 40.74 | 1,949 | +0.01(+0.02%) |
Nov 19, 2020 | 40.73 | 40.73 | 40.73 | 40.73 | 402 | +0.01(+0.02%) |
Nov 18, 2020 | 41.56 | 41.56 | 40.72 | 40.72 | 2,752 | -0.76(-1.84%) |
Nov 17, 2020 | 41.67 | 41.67 | 41.34 | 41.49 | 3,382 | -0.20(-0.48%) |
Nov 16, 2020 | 42.19 | 42.19 | 41.64 | 41.69 | 2,261 | -0.11(-0.26%) |
Nov 13, 2020 | 41.53 | 41.92 | 41.53 | 41.79 | 5,951 | +0.57(+1.38%) |
Nov 12, 2020 | 41.80 | 41.80 | 41.22 | 41.22 | 939 | -0.15(-0.37%) |
Nov 11, 2020 | 41.37 | 41.38 | 41.36 | 41.38 | 638 | +0.03(+0.07%) |
Nov 10, 2020 | 41.52 | 41.52 | 41.02 | 41.35 | 3,760 | +0.04(+0.09%) |
Nov 09, 2020 | 42.23 | 42.39 | 41.31 | 41.31 | 4,557 | +0.15(+0.35%) |
Nov 06, 2020 | 41.22 | 41.34 | 41.06 | 41.17 | 11,081 | -0.10(-0.25%) |
Nov 05, 2020 | 41.54 | 41.54 | 41.25 | 41.27 | 1,683 | +0.33(+0.81%) |
Nov 04, 2020 | 41.25 | 41.40 | 40.44 | 40.94 | 8,696 | +1.56(+3.96%) |
Nov 03, 2020 | 38.99 | 39.41 | 38.99 | 39.38 | 2,308 | +0.77(+2.00%) |
Nov 02, 2020 | 38.24 | 38.61 | 38.24 | 38.61 | 649 | +0.67(+1.76%) |
Oct 30, 2020 | 37.77 | 37.94 | 37.71 | 37.94 | 4,206 | -0.32(-0.83%) |
Oct 29, 2020 | 38.16 | 38.54 | 38.01 | 38.25 | 3,824 | -0.12(-0.31%) |
Oct 28, 2020 | 38.71 | 38.71 | 38.37 | 38.37 | 1,340 | -1.25(-3.16%) |
Oct 27, 2020 | 39.77 | 39.81 | 39.63 | 39.63 | 807 | -0.09(-0.22%) |
Oct 26, 2020 | 39.88 | 39.88 | 39.42 | 39.71 | 1,740 | -0.50(-1.25%) |
Oct 23, 2020 | 40.25 | 40.25 | 39.97 | 40.22 | 3,078 | +0.16(+0.39%) |
Oct 22, 2020 | 39.82 | 40.06 | 39.75 | 40.06 | 4,344 | +0.63(+1.59%) |
Oct 21, 2020 | 39.80 | 39.80 | 39.43 | 39.43 | 2,424 | -0.25(-0.63%) |
Oct 20, 2020 | 39.77 | 39.90 | 39.68 | 39.68 | 3,491 | +0.14(+0.36%) |
Oct 19, 2020 | 40.46 | 40.46 | 39.54 | 39.54 | 3,021 | -0.70(-1.74%) |
Oct 16, 2020 | 40.27 | 40.37 | 40.24 | 40.24 | 820 | +0.35(+0.88%) |
Oct 15, 2020 | 39.66 | 39.95 | 39.66 | 39.88 | 1,336 | -0.20(-0.50%) |
Oct 14, 2020 | 40.49 | 40.49 | 40.08 | 40.08 | 2,708 | -0.27(-0.67%) |
Oct 13, 2020 | 40.36 | 40.53 | 40.36 | 40.36 | 2,841 | -0.16(-0.41%) |
Oct 12, 2020 | 40.38 | 40.60 | 40.38 | 40.52 | 3,360 | +0.30(+0.75%) |
Oct 09, 2020 | 40.21 | 40.33 | 40.21 | 40.22 | 923 | +0.29(+0.72%) |
Oct 08, 2020 | 39.87 | 39.99 | 39.84 | 39.93 | 4,238 | +0.21(+0.52%) |
Oct 07, 2020 | 39.37 | 39.72 | 39.37 | 39.72 | 695 | +0.78(+1.99%) |
Oct 06, 2020 | 39.43 | 39.43 | 38.95 | 38.95 | 434 | -0.37(-0.93%) |
Oct 05, 2020 | 38.97 | 39.31 | 38.97 | 39.31 | 970 | +0.84(+2.19%) |
Oct 02, 2020 | 38.66 | 38.71 | 38.47 | 38.47 | 1,026 | -0.26(-0.68%) |
Oct 01, 2020 | 39.05 | 39.05 | 38.73 | 38.73 | 322 | -0.18(-0.46%) |
Sep 30, 2020 | 38.86 | 39.07 | 38.61 | 38.91 | 1,118 | +0.63(+1.66%) |
Sep 29, 2020 | 38.21 | 38.38 | 38.21 | 38.28 | 1,420 | +0.04(+0.11%) |
Sep 28, 2020 | 38.32 | 38.32 | 38.23 | 38.23 | 1,389 | +0.29(+0.78%) |
Sep 25, 2020 | 37.17 | 37.94 | 37.17 | 37.94 | 307 | +0.69(+1.84%) |
Sep 24, 2020 | 37.31 | 37.31 | 37.10 | 37.25 | 986 | -0.19(-0.51%) |
Sep 23, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 107 | -0.49(-1.30%) |
Sep 22, 2020 | 37.90 | 37.94 | 37.90 | 37.94 | 1,050 | +0.02(+0.04%) |
Sep 21, 2020 | 37.66 | 37.92 | 37.50 | 37.92 | 2,778 | -0.74(-1.91%) |
Sep 18, 2020 | 38.74 | 38.74 | 38.49 | 38.66 | 2,667 | +0.01(+0.02%) |
Sep 17, 2020 | 38.59 | 38.65 | 38.59 | 38.65 | 3,736 | -0.22(-0.58%) |
Sep 16, 2020 | 39.07 | 39.15 | 38.88 | 38.88 | 942 | +0.03(+0.07%) |
Sep 15, 2020 | 39.04 | 39.04 | 38.85 | 38.85 | 2,566 | +0.12(+0.30%) |
Sep 14, 2020 | 38.42 | 38.87 | 38.42 | 38.73 | 5,845 | +0.72(+1.89%) |
Sep 11, 2020 | 38.16 | 38.17 | 37.84 | 38.01 | 1,846 | +0.10(+0.27%) |
Sep 10, 2020 | 38.54 | 38.62 | 37.91 | 37.91 | 6,615 | -0.60(-1.57%) |
Sep 09, 2020 | 38.03 | 38.69 | 38.03 | 38.52 | 1,895 | +0.72(+1.89%) |
Sep 08, 2020 | 37.81 | 38.14 | 37.80 | 37.80 | 1,840 | -0.63(-1.65%) |
Sep 04, 2020 | 37.95 | 38.61 | 37.95 | 38.43 | 2,770 | -0.31(-0.79%) |
Sep 03, 2020 | 39.85 | 39.85 | 38.60 | 38.74 | 26,834 | -1.20(-3.01%) |
Sep 02, 2020 | 39.55 | 39.94 | 39.55 | 39.94 | 2,748 | +0.85(+2.18%) |