Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.40 | 40.40 | 39.88 | 39.88 | 675,188 | -1.11(-2.70%) |
Nov 27, 2020 | 40.89 | 40.99 | 40.83 | 40.99 | 302,356 | -0.06(-0.15%) |
Nov 25, 2020 | 40.94 | 41.15 | 40.76 | 41.05 | 530,071 | +0.00(+0.00%) |
Nov 24, 2020 | 40.78 | 41.09 | 40.68 | 41.05 | 634,117 | +0.90(+2.23%) |
Nov 23, 2020 | 40.27 | 40.28 | 39.99 | 40.15 | 494,706 | -0.15(-0.37%) |
Nov 20, 2020 | 40.22 | 40.35 | 40.18 | 40.30 | 300,748 | +0.20(+0.50%) |
Nov 19, 2020 | 39.88 | 40.15 | 39.88 | 40.10 | 304,657 | +0.20(+0.50%) |
Nov 18, 2020 | 40.15 | 40.34 | 39.90 | 39.90 | 286,369 | -0.06(-0.15%) |
Nov 17, 2020 | 39.81 | 40.06 | 39.74 | 39.96 | 221,621 | +0.13(+0.33%) |
Nov 16, 2020 | 39.73 | 39.83 | 39.61 | 39.83 | 279,972 | +0.61(+1.55%) |
Nov 13, 2020 | 38.89 | 39.27 | 38.89 | 39.22 | 260,557 | +0.49(+1.26%) |
Nov 12, 2020 | 39.02 | 39.07 | 38.65 | 38.73 | 293,451 | -0.69(-1.75%) |
Nov 11, 2020 | 39.40 | 39.44 | 39.27 | 39.42 | 438,358 | +0.37(+0.94%) |
Nov 10, 2020 | 38.97 | 39.27 | 38.92 | 39.06 | 601,866 | +0.24(+0.61%) |
Nov 09, 2020 | 39.44 | 39.46 | 38.81 | 38.82 | 876,644 | +1.27(+3.39%) |
Nov 06, 2020 | 37.63 | 37.72 | 37.51 | 37.55 | 354,490 | -0.07(-0.19%) |
Nov 05, 2020 | 37.43 | 37.69 | 37.39 | 37.62 | 338,647 | +0.99(+2.71%) |
Nov 04, 2020 | 36.38 | 36.98 | 36.33 | 36.63 | 626,204 | +0.40(+1.11%) |
Nov 03, 2020 | 36.05 | 36.36 | 35.99 | 36.23 | 350,087 | +0.91(+2.56%) |
Nov 02, 2020 | 35.31 | 35.35 | 35.11 | 35.32 | 445,467 | +0.27(+0.77%) |
Oct 30, 2020 | 35.14 | 35.19 | 34.80 | 35.05 | 370,223 | -0.28(-0.79%) |
Oct 29, 2020 | 35.14 | 35.45 | 34.97 | 35.33 | 510,020 | +0.05(+0.15%) |
Oct 28, 2020 | 35.59 | 35.65 | 35.22 | 35.28 | 399,614 | -0.77(-2.15%) |
Oct 27, 2020 | 36.13 | 36.13 | 35.98 | 36.05 | 343,472 | -0.30(-0.84%) |
Oct 26, 2020 | 36.46 | 36.54 | 36.09 | 36.36 | 426,497 | -0.40(-1.09%) |
Oct 23, 2020 | 36.68 | 36.80 | 36.57 | 36.76 | 263,542 | +0.17(+0.45%) |
Oct 22, 2020 | 36.54 | 36.65 | 36.37 | 36.59 | 195,887 | +0.30(+0.84%) |
Oct 21, 2020 | 36.26 | 36.48 | 36.26 | 36.29 | 215,103 | +0.00(+0.00%) |
Oct 20, 2020 | 36.24 | 36.49 | 36.20 | 36.29 | 276,556 | +0.02(+0.05%) |
Oct 19, 2020 | 36.59 | 36.65 | 36.22 | 36.27 | 335,876 | -0.16(-0.43%) |
Oct 16, 2020 | 36.45 | 36.54 | 36.34 | 36.43 | 204,633 | -0.01(-0.02%) |
Oct 15, 2020 | 36.17 | 36.52 | 36.14 | 36.44 | 357,546 | -0.29(-0.78%) |
Oct 14, 2020 | 36.87 | 36.97 | 36.70 | 36.72 | 831,070 | -0.04(-0.12%) |
Oct 13, 2020 | 36.89 | 36.98 | 36.71 | 36.77 | 1,115,414 | -0.21(-0.57%) |
Oct 12, 2020 | 36.91 | 37.08 | 36.88 | 36.98 | 761,333 | +0.19(+0.52%) |
Oct 09, 2020 | 36.74 | 36.85 | 36.68 | 36.78 | 99,790 | +0.13(+0.36%) |
Oct 08, 2020 | 36.53 | 36.69 | 36.46 | 36.65 | 320,984 | +0.31(+0.86%) |
Oct 07, 2020 | 36.35 | 36.45 | 36.27 | 36.34 | 211,187 | +0.52(+1.46%) |
Oct 06, 2020 | 36.18 | 36.23 | 35.77 | 35.82 | 365,982 | -0.32(-0.89%) |
Oct 05, 2020 | 35.86 | 36.14 | 35.86 | 36.14 | 246,401 | +0.60(+1.69%) |
Oct 02, 2020 | 35.20 | 35.64 | 35.20 | 35.54 | 805,212 | -0.11(-0.32%) |
Oct 01, 2020 | 35.64 | 35.70 | 35.43 | 35.65 | 427,029 | +0.31(+0.89%) |
Sep 30, 2020 | 35.24 | 35.54 | 35.22 | 35.34 | 314,226 | -0.03(-0.07%) |
Sep 29, 2020 | 35.41 | 35.50 | 35.27 | 35.36 | 709,192 | -0.35(-0.98%) |
Sep 28, 2020 | 35.61 | 35.71 | 35.51 | 35.71 | 442,838 | +0.28(+0.79%) |
Sep 25, 2020 | 35.11 | 35.49 | 34.94 | 35.43 | 394,223 | +0.40(+1.14%) |
Sep 24, 2020 | 34.88 | 35.26 | 34.78 | 35.03 | 407,279 | -0.08(-0.22%) |
Sep 23, 2020 | 35.63 | 35.63 | 35.07 | 35.11 | 535,539 | -0.33(-0.93%) |
Sep 22, 2020 | 35.48 | 35.51 | 35.16 | 35.44 | 423,891 | +0.07(+0.20%) |
Sep 21, 2020 | 35.40 | 35.44 | 35.07 | 35.37 | 319,906 | -0.78(-2.17%) |
Sep 18, 2020 | 36.33 | 36.36 | 36.03 | 36.16 | 211,867 | -0.32(-0.88%) |
Sep 17, 2020 | 36.20 | 36.51 | 36.14 | 36.48 | 384,851 | -0.18(-0.50%) |
Sep 16, 2020 | 36.84 | 36.94 | 36.60 | 36.66 | 2,600,596 | +0.01(+0.02%) |
Sep 15, 2020 | 36.75 | 36.79 | 36.58 | 36.65 | 232,621 | +0.33(+0.91%) |
Sep 14, 2020 | 36.31 | 36.41 | 36.24 | 36.32 | 171,305 | +0.30(+0.82%) |
Sep 11, 2020 | 36.14 | 36.16 | 35.83 | 36.03 | 335,084 | +0.30(+0.83%) |
Sep 10, 2020 | 36.31 | 36.37 | 35.70 | 35.73 | 417,925 | -0.78(-2.15%) |
Sep 09, 2020 | 36.34 | 36.67 | 36.29 | 36.51 | 295,677 | +0.62(+1.72%) |
Sep 08, 2020 | 36.03 | 36.25 | 35.89 | 35.90 | 338,346 | -0.43(-1.17%) |
Sep 04, 2020 | 36.37 | 36.51 | 35.63 | 36.32 | 302,356 | -0.27(-0.74%) |
Sep 03, 2020 | 37.26 | 37.28 | 36.47 | 36.59 | 314,332 | -0.81(-2.17%) |
Sep 02, 2020 | 37.27 | 37.47 | 37.11 | 37.40 | 256,479 | +0.41(+1.11%) |