Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.74 | 40.04 | 39.47 | 39.66 | 913,877 | -0.06(-0.15%) |
Nov 27, 2020 | 40.05 | 40.14 | 39.46 | 39.72 | 243,945 | -0.26(-0.66%) |
Nov 25, 2020 | 40.07 | 40.51 | 39.75 | 39.99 | 987,397 | +0.03(+0.06%) |
Nov 24, 2020 | 39.48 | 40.09 | 39.41 | 39.96 | 751,681 | +0.68(+1.74%) |
Nov 23, 2020 | 39.59 | 39.80 | 38.93 | 39.28 | 699,758 | -0.26(-0.67%) |
Nov 20, 2020 | 39.63 | 40.09 | 39.08 | 39.54 | 801,769 | -0.30(-0.75%) |
Nov 19, 2020 | 40.54 | 40.78 | 39.67 | 39.84 | 756,922 | -0.70(-1.72%) |
Nov 18, 2020 | 41.56 | 41.73 | 40.46 | 40.54 | 772,151 | -0.87(-2.10%) |
Nov 17, 2020 | 42.61 | 43.03 | 41.39 | 41.41 | 1,083,619 | -1.45(-3.38%) |
Nov 16, 2020 | 43.34 | 43.46 | 42.32 | 42.86 | 1,374,585 | -0.23(-0.53%) |
Nov 13, 2020 | 43.32 | 43.46 | 42.78 | 43.09 | 871,350 | +0.04(+0.10%) |
Nov 12, 2020 | 43.66 | 43.82 | 42.50 | 43.05 | 704,052 | -0.79(-1.81%) |
Nov 11, 2020 | 44.14 | 44.55 | 43.72 | 43.84 | 853,598 | -0.35(-0.79%) |
Nov 10, 2020 | 43.70 | 44.28 | 43.52 | 44.19 | 681,883 | +0.61(+1.41%) |
Nov 09, 2020 | 44.13 | 44.79 | 43.46 | 43.58 | 967,869 | +0.54(+1.25%) |
Nov 06, 2020 | 43.48 | 43.90 | 42.79 | 43.04 | 467,591 | -0.57(-1.31%) |
Nov 05, 2020 | 43.34 | 44.10 | 42.86 | 43.61 | 648,996 | +0.75(+1.75%) |
Nov 04, 2020 | 43.61 | 43.98 | 42.83 | 42.86 | 820,430 | -0.82(-1.87%) |
Nov 03, 2020 | 43.24 | 44.09 | 42.84 | 43.68 | 834,947 | +0.87(+2.03%) |
Nov 02, 2020 | 42.35 | 42.86 | 42.23 | 42.81 | 614,099 | +0.76(+1.80%) |
Oct 30, 2020 | 42.31 | 42.79 | 41.78 | 42.05 | 565,568 | -0.44(-1.04%) |
Oct 29, 2020 | 42.08 | 42.86 | 41.57 | 42.49 | 750,725 | +0.36(+0.85%) |
Oct 28, 2020 | 42.48 | 42.89 | 41.90 | 42.13 | 881,647 | -0.84(-1.96%) |
Oct 27, 2020 | 42.70 | 43.30 | 42.51 | 42.98 | 820,095 | +0.25(+0.58%) |
Oct 26, 2020 | 42.40 | 42.86 | 42.04 | 42.73 | 900,824 | +0.12(+0.28%) |
Oct 23, 2020 | 42.32 | 42.83 | 41.95 | 42.61 | 1,066,131 | +0.52(+1.24%) |
Oct 22, 2020 | 42.77 | 42.86 | 41.59 | 42.09 | 1,505,272 | -0.78(-1.81%) |
Oct 21, 2020 | 44.32 | 44.74 | 41.72 | 42.87 | 2,843,167 | -3.20(-6.96%) |
Oct 20, 2020 | 46.08 | 46.69 | 45.92 | 46.07 | 438,354 | +0.11(+0.24%) |
Oct 19, 2020 | 46.82 | 47.03 | 45.89 | 45.96 | 2,572,577 | -0.99(-2.11%) |
Oct 16, 2020 | 47.14 | 47.30 | 46.92 | 46.95 | 495,987 | -0.22(-0.47%) |
Oct 15, 2020 | 46.78 | 47.55 | 46.59 | 47.17 | 474,365 | +0.09(+0.20%) |
Oct 14, 2020 | 47.21 | 47.57 | 46.91 | 47.08 | 273,535 | -0.25(-0.52%) |
Oct 13, 2020 | 47.09 | 47.50 | 46.51 | 47.32 | 406,825 | -0.12(-0.25%) |
Oct 12, 2020 | 47.09 | 47.82 | 46.90 | 47.44 | 429,225 | +0.38(+0.80%) |
Oct 09, 2020 | 47.50 | 47.65 | 46.79 | 47.07 | 676,922 | -0.34(-0.72%) |
Oct 08, 2020 | 46.69 | 47.90 | 46.55 | 47.41 | 543,916 | +0.80(+1.72%) |
Oct 07, 2020 | 46.23 | 46.78 | 46.10 | 46.61 | 454,564 | +0.73(+1.60%) |
Oct 06, 2020 | 45.65 | 46.34 | 45.03 | 45.88 | 552,572 | +0.20(+0.45%) |
Oct 05, 2020 | 44.92 | 45.74 | 44.62 | 45.67 | 689,876 | +1.03(+2.31%) |
Oct 02, 2020 | 43.28 | 44.85 | 43.04 | 44.64 | 739,111 | +1.00(+2.28%) |
Oct 01, 2020 | 43.13 | 44.05 | 42.93 | 43.64 | 723,944 | +0.64(+1.49%) |
Sep 30, 2020 | 42.22 | 43.21 | 42.14 | 43.00 | 1,093,282 | +1.02(+2.44%) |
Sep 29, 2020 | 42.12 | 42.48 | 41.73 | 41.98 | 530,448 | -0.08(-0.18%) |
Sep 28, 2020 | 42.22 | 42.45 | 41.93 | 42.06 | 571,644 | +0.17(+0.41%) |
Sep 25, 2020 | 40.96 | 42.09 | 40.83 | 41.89 | 595,372 | +0.23(+0.55%) |
Sep 24, 2020 | 41.77 | 42.02 | 41.28 | 41.66 | 517,368 | -0.06(-0.14%) |
Sep 23, 2020 | 42.08 | 42.48 | 41.69 | 41.72 | 578,114 | -0.44(-1.05%) |
Sep 22, 2020 | 41.12 | 42.43 | 41.04 | 42.16 | 528,807 | +1.13(+2.76%) |
Sep 21, 2020 | 41.66 | 41.66 | 40.58 | 41.03 | 617,989 | -0.95(-2.25%) |
Sep 18, 2020 | 42.43 | 42.86 | 41.84 | 41.97 | 814,794 | -0.15(-0.36%) |
Sep 17, 2020 | 42.25 | 42.37 | 41.46 | 42.13 | 565,268 | -0.55(-1.30%) |
Sep 16, 2020 | 42.61 | 43.30 | 42.45 | 42.68 | 530,788 | +0.14(+0.34%) |
Sep 15, 2020 | 42.04 | 43.15 | 42.03 | 42.54 | 739,175 | +1.00(+2.40%) |
Sep 14, 2020 | 41.01 | 41.73 | 40.96 | 41.54 | 457,355 | +0.68(+1.67%) |
Sep 11, 2020 | 41.15 | 41.37 | 40.71 | 40.86 | 736,529 | -0.15(-0.37%) |
Sep 10, 2020 | 41.79 | 41.79 | 40.81 | 41.01 | 565,610 | -0.79(-1.90%) |
Sep 09, 2020 | 41.50 | 42.24 | 41.50 | 41.80 | 443,972 | +0.51(+1.24%) |
Sep 08, 2020 | 41.45 | 41.55 | 40.52 | 41.29 | 695,799 | -0.19(-0.45%) |
Sep 04, 2020 | 41.38 | 41.66 | 40.84 | 41.48 | 608,514 | +0.23(+0.56%) |
Sep 03, 2020 | 41.35 | 42.02 | 41.00 | 41.25 | 598,302 | -0.03(-0.08%) |
Sep 02, 2020 | 40.55 | 41.53 | 40.37 | 41.28 | 416,657 | +0.78(+1.94%) |