Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.41 | 40.41 | 39.99 | 40.00 | 76,386 | -0.50(-1.23%) |
Nov 27, 2020 | 40.53 | 40.60 | 40.35 | 40.50 | 14,500 | +0.55(+1.38%) |
Nov 25, 2020 | 39.83 | 39.99 | 39.63 | 39.95 | 170,200 | -0.45(-1.11%) |
Nov 24, 2020 | 40.38 | 40.40 | 40.18 | 40.40 | 77,372 | +0.02(+0.05%) |
Nov 23, 2020 | 40.74 | 40.74 | 40.28 | 40.38 | 37,769 | +0.04(+0.10%) |
Nov 20, 2020 | 40.30 | 40.41 | 40.25 | 40.34 | 66,900 | +0.38(+0.95%) |
Nov 19, 2020 | 39.93 | 40.05 | 39.84 | 39.96 | 68,943 | +0.22(+0.55%) |
Nov 18, 2020 | 39.93 | 39.94 | 39.67 | 39.74 | 73,758 | -0.27(-0.67%) |
Nov 17, 2020 | 39.82 | 40.07 | 39.78 | 40.01 | 233,302 | -0.08(-0.20%) |
Nov 16, 2020 | 40.12 | 40.16 | 39.97 | 40.09 | 45,596 | +0.60(+1.52%) |
Nov 13, 2020 | 39.33 | 39.49 | 39.18 | 39.49 | 36,400 | +0.05(+0.13%) |
Nov 12, 2020 | 39.70 | 39.91 | 39.44 | 39.44 | 19,123 | -0.26(-0.65%) |
Nov 11, 2020 | 39.45 | 39.74 | 39.35 | 39.70 | 77,575 | -0.49(-1.22%) |
Nov 10, 2020 | 40.06 | 40.30 | 39.81 | 40.19 | 40,441 | -0.11(-0.27%) |
Nov 09, 2020 | 41.31 | 41.31 | 40.27 | 40.30 | 150,334 | +0.41(+1.04%) |
Nov 06, 2020 | 39.68 | 39.97 | 39.55 | 39.88 | 27,300 | -0.30(-0.76%) |
Nov 05, 2020 | 40.54 | 40.54 | 40.12 | 40.19 | 272,079 | +0.43(+1.08%) |
Nov 04, 2020 | 39.13 | 39.81 | 39.03 | 39.76 | 182,588 | +1.29(+3.35%) |
Nov 03, 2020 | 38.33 | 38.48 | 38.26 | 38.47 | 27,622 | +0.37(+0.97%) |
Nov 02, 2020 | 38.08 | 38.11 | 37.92 | 38.10 | 44,811 | +0.35(+0.93%) |
Oct 30, 2020 | 37.78 | 37.89 | 37.70 | 37.75 | 39,000 | -0.45(-1.18%) |
Oct 29, 2020 | 37.90 | 38.27 | 37.90 | 38.20 | 23,429 | +0.69(+1.84%) |
Oct 28, 2020 | 37.60 | 37.66 | 37.38 | 37.51 | 64,149 | -0.19(-0.50%) |
Oct 27, 2020 | 37.71 | 37.75 | 37.59 | 37.70 | 187,106 | +0.12(+0.32%) |
Oct 26, 2020 | 37.55 | 37.67 | 37.40 | 37.58 | 35,560 | -0.62(-1.62%) |
Oct 23, 2020 | 38.22 | 38.27 | 38.03 | 38.20 | 44,600 | -0.32(-0.84%) |
Oct 22, 2020 | 38.60 | 38.60 | 38.43 | 38.52 | 8,529 | -0.13(-0.33%) |
Oct 21, 2020 | 38.73 | 38.87 | 38.65 | 38.65 | 46,455 | -0.06(-0.15%) |
Oct 20, 2020 | 38.67 | 38.82 | 38.64 | 38.71 | 11,369 | +0.51(+1.34%) |
Oct 19, 2020 | 38.37 | 38.43 | 38.20 | 38.20 | 261,750 | -0.40(-1.03%) |
Oct 16, 2020 | 38.66 | 38.70 | 38.52 | 38.60 | 7,500 | +0.25(+0.64%) |
Oct 15, 2020 | 38.35 | 38.41 | 38.30 | 38.35 | 212,093 | -0.13(-0.34%) |
Oct 14, 2020 | 38.78 | 38.78 | 38.44 | 38.48 | 23,747 | -0.35(-0.90%) |
Oct 13, 2020 | 38.80 | 38.90 | 38.68 | 38.83 | 368,015 | +0.10(+0.26%) |
Oct 12, 2020 | 38.85 | 38.85 | 38.59 | 38.73 | 126,990 | +0.70(+1.83%) |
Oct 09, 2020 | 37.91 | 38.13 | 37.91 | 38.03 | 19,000 | +0.34(+0.91%) |
Oct 08, 2020 | 37.75 | 37.75 | 37.60 | 37.69 | 33,887 | +0.05(+0.13%) |
Oct 07, 2020 | 37.60 | 37.69 | 37.56 | 37.64 | 24,250 | +0.34(+0.91%) |
Oct 06, 2020 | 37.35 | 37.47 | 37.25 | 37.30 | 12,801 | +0.07(+0.19%) |
Oct 05, 2020 | 37.11 | 37.33 | 37.09 | 37.23 | 25,096 | +0.51(+1.39%) |
Oct 02, 2020 | 36.68 | 37.06 | 36.68 | 36.72 | 14,800 | -0.57(-1.53%) |
Oct 01, 2020 | 37.28 | 37.38 | 37.16 | 37.29 | 178,925 | +0.59(+1.61%) |
Sep 30, 2020 | 36.34 | 36.74 | 36.34 | 36.70 | 113,762 | +0.10(+0.27%) |
Sep 29, 2020 | 36.41 | 36.65 | 36.34 | 36.60 | 58,572 | +0.24(+0.66%) |
Sep 28, 2020 | 36.31 | 36.36 | 36.20 | 36.36 | 13,567 | +0.27(+0.75%) |
Sep 25, 2020 | 35.97 | 36.10 | 35.71 | 36.09 | 29,300 | -0.02(-0.06%) |
Sep 24, 2020 | 35.99 | 36.11 | 35.92 | 36.11 | 15,294 | -0.30(-0.82%) |
Sep 23, 2020 | 36.96 | 36.96 | 36.40 | 36.41 | 23,119 | -0.53(-1.43%) |
Sep 22, 2020 | 37.05 | 37.05 | 36.79 | 36.94 | 20,809 | -0.37(-0.99%) |
Sep 21, 2020 | 37.02 | 37.31 | 36.86 | 37.31 | 14,456 | -0.07(-0.19%) |
Sep 18, 2020 | 37.54 | 37.56 | 37.36 | 37.38 | 63,200 | +0.26(+0.70%) |
Sep 17, 2020 | 36.89 | 37.19 | 36.89 | 37.12 | 55,000 | +0.06(+0.16%) |
Sep 16, 2020 | 36.99 | 37.25 | 36.99 | 37.06 | 53,106 | -0.23(-0.62%) |
Sep 15, 2020 | 37.41 | 37.41 | 37.26 | 37.29 | 294,774 | +0.58(+1.58%) |
Sep 14, 2020 | 36.74 | 36.82 | 36.60 | 36.71 | 152,321 | +0.42(+1.16%) |
Sep 11, 2020 | 36.45 | 36.45 | 36.21 | 36.29 | 13,000 | +0.64(+1.80%) |
Sep 10, 2020 | 36.37 | 36.38 | 35.63 | 35.65 | 1,450,719 | -0.82(-2.25%) |
Sep 09, 2020 | 36.52 | 36.65 | 36.40 | 36.47 | 92,294 | -0.33(-0.90%) |
Sep 08, 2020 | 36.89 | 36.89 | 36.77 | 36.80 | 156,924 | -1.16(-3.06%) |
Sep 04, 2020 | 37.96 | 38.15 | 37.56 | 37.96 | 46,600 | +0.02(+0.05%) |
Sep 03, 2020 | 38.37 | 38.37 | 37.89 | 37.94 | 53,881 | -0.68(-1.76%) |
Sep 02, 2020 | 38.66 | 38.66 | 38.42 | 38.62 | 37,121 | +0.05(+0.13%) |