Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.98 | 43.98 | 42.99 | 43.01 | 14,886 | -0.98(-2.22%) |
Nov 27, 2020 | 44.31 | 44.31 | 43.92 | 43.98 | 5,876 | -0.33(-0.74%) |
Nov 25, 2020 | 43.93 | 44.31 | 43.90 | 44.31 | 8,290 | -0.38(-0.85%) |
Nov 24, 2020 | 43.86 | 44.69 | 43.86 | 44.69 | 19,732 | +1.57(+3.65%) |
Nov 23, 2020 | 42.76 | 43.20 | 42.76 | 43.12 | 33,938 | +0.81(+1.91%) |
Nov 20, 2020 | 42.49 | 42.49 | 42.19 | 42.31 | 15,425 | -0.35(-0.82%) |
Nov 19, 2020 | 42.34 | 42.70 | 42.19 | 42.67 | 26,641 | -0.03(-0.07%) |
Nov 18, 2020 | 43.05 | 43.61 | 42.70 | 42.70 | 53,547 | -0.31(-0.72%) |
Nov 17, 2020 | 42.56 | 43.02 | 42.14 | 43.00 | 40,770 | -0.05(-0.12%) |
Nov 16, 2020 | 43.03 | 43.16 | 42.63 | 43.05 | 25,433 | +1.08(+2.56%) |
Nov 13, 2020 | 41.45 | 42.15 | 41.45 | 41.98 | 23,296 | +0.90(+2.18%) |
Nov 12, 2020 | 41.09 | 41.45 | 40.67 | 41.08 | 23,279 | -0.85(-2.02%) |
Nov 11, 2020 | 42.65 | 42.65 | 41.73 | 41.93 | 33,372 | -0.41(-0.97%) |
Nov 10, 2020 | 42.17 | 42.43 | 41.93 | 42.34 | 22,556 | +0.24(+0.57%) |
Nov 09, 2020 | 40.51 | 42.85 | 40.51 | 42.10 | 33,363 | +3.56(+9.24%) |
Nov 06, 2020 | 39.24 | 39.24 | 38.47 | 38.54 | 13,012 | -0.55(-1.42%) |
Nov 05, 2020 | 38.32 | 39.36 | 38.32 | 39.09 | 7,986 | +1.08(+2.83%) |
Nov 04, 2020 | 38.31 | 38.78 | 37.51 | 38.02 | 9,382 | -0.93(-2.39%) |
Nov 03, 2020 | 38.62 | 39.12 | 38.62 | 38.95 | 49,593 | +1.03(+2.72%) |
Nov 02, 2020 | 37.64 | 38.06 | 37.48 | 37.92 | 11,656 | +1.03(+2.81%) |
Oct 30, 2020 | 36.55 | 37.04 | 36.37 | 36.88 | 17,314 | -0.06(-0.16%) |
Oct 29, 2020 | 36.31 | 37.03 | 35.98 | 36.94 | 10,480 | +0.53(+1.45%) |
Oct 28, 2020 | 36.58 | 36.80 | 36.36 | 36.41 | 13,997 | -0.98(-2.61%) |
Oct 27, 2020 | 38.26 | 38.26 | 37.38 | 37.39 | 20,068 | -0.87(-2.28%) |
Oct 26, 2020 | 38.63 | 38.63 | 37.91 | 38.26 | 12,956 | -0.96(-2.44%) |
Oct 23, 2020 | 39.29 | 39.35 | 38.93 | 39.22 | 13,851 | +0.22(+0.57%) |
Oct 22, 2020 | 38.10 | 39.04 | 38.10 | 39.00 | 66,870 | +0.80(+2.09%) |
Oct 21, 2020 | 38.26 | 38.42 | 38.20 | 38.20 | 21,956 | -0.10(-0.25%) |
Oct 20, 2020 | 38.17 | 38.76 | 38.17 | 38.30 | 25,813 | +0.45(+1.19%) |
Oct 19, 2020 | 38.58 | 38.61 | 37.85 | 37.85 | 6,198 | -0.57(-1.47%) |
Oct 16, 2020 | 38.44 | 38.66 | 38.30 | 38.41 | 16,580 | +0.03(+0.08%) |
Oct 15, 2020 | 37.58 | 38.41 | 37.58 | 38.38 | 15,552 | +0.34(+0.90%) |
Oct 14, 2020 | 38.37 | 38.37 | 38.04 | 38.04 | 8,371 | -0.20(-0.52%) |
Oct 13, 2020 | 38.86 | 38.86 | 38.10 | 38.24 | 12,229 | -0.73(-1.88%) |
Oct 12, 2020 | 38.72 | 39.11 | 38.72 | 38.98 | 13,044 | +0.44(+1.14%) |
Oct 09, 2020 | 38.80 | 38.81 | 38.36 | 38.54 | 13,327 | -0.07(-0.17%) |
Oct 08, 2020 | 38.20 | 38.68 | 38.20 | 38.60 | 17,644 | +0.53(+1.40%) |
Oct 07, 2020 | 37.68 | 38.26 | 37.68 | 38.07 | 15,013 | +0.76(+2.05%) |
Oct 06, 2020 | 37.90 | 38.36 | 37.23 | 37.31 | 27,905 | -0.33(-0.88%) |
Oct 05, 2020 | 37.33 | 37.76 | 37.33 | 37.64 | 21,205 | +0.84(+2.29%) |
Oct 02, 2020 | 35.72 | 36.96 | 35.72 | 36.80 | 9,654 | +0.55(+1.51%) |
Oct 01, 2020 | 36.33 | 36.63 | 36.05 | 36.25 | 26,579 | -0.05(-0.14%) |
Sep 30, 2020 | 35.98 | 36.58 | 35.96 | 36.30 | 28,329 | +0.44(+1.23%) |
Sep 29, 2020 | 36.11 | 36.18 | 35.55 | 35.86 | 17,681 | -0.33(-0.90%) |
Sep 28, 2020 | 35.74 | 36.48 | 35.74 | 36.18 | 59,881 | +0.93(+2.64%) |
Sep 25, 2020 | 34.70 | 35.36 | 34.59 | 35.25 | 12,802 | +0.42(+1.21%) |
Sep 24, 2020 | 34.76 | 35.28 | 34.33 | 34.83 | 10,682 | +0.05(+0.14%) |
Sep 23, 2020 | 35.56 | 35.93 | 34.78 | 34.78 | 11,150 | -0.71(-2.01%) |
Sep 22, 2020 | 35.86 | 36.17 | 35.21 | 35.50 | 23,625 | -0.37(-1.02%) |
Sep 21, 2020 | 36.27 | 36.33 | 35.46 | 35.86 | 15,711 | -1.16(-3.12%) |
Sep 18, 2020 | 37.12 | 37.32 | 36.95 | 37.02 | 47,529 | -0.10(-0.27%) |
Sep 17, 2020 | 36.88 | 37.22 | 36.88 | 37.12 | 93,917 | -0.30(-0.80%) |
Sep 16, 2020 | 36.99 | 37.74 | 36.99 | 37.42 | 160,403 | +0.51(+1.39%) |
Sep 15, 2020 | 37.52 | 37.52 | 36.90 | 36.90 | 13,831 | -0.49(-1.30%) |
Sep 14, 2020 | 37.00 | 37.66 | 37.00 | 37.39 | 21,334 | +0.67(+1.83%) |
Sep 11, 2020 | 36.51 | 36.90 | 36.50 | 36.72 | 6,126 | +0.27(+0.73%) |
Sep 10, 2020 | 37.21 | 37.48 | 36.44 | 36.45 | 62,412 | -0.62(-1.69%) |
Sep 09, 2020 | 37.27 | 37.33 | 36.90 | 37.08 | 119,915 | +0.26(+0.69%) |
Sep 08, 2020 | 37.59 | 37.59 | 36.74 | 36.82 | 41,232 | -1.14(-3.01%) |
Sep 04, 2020 | 38.33 | 38.47 | 37.52 | 37.96 | 25,243 | +0.37(+0.98%) |
Sep 03, 2020 | 38.19 | 38.83 | 37.41 | 37.60 | 26,560 | -0.44(-1.17%) |
Sep 02, 2020 | 37.59 | 38.18 | 37.49 | 38.04 | 30,596 | +0.49(+1.31%) |