Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.15 | 41.66 | 40.20 | 41.00 | 775,573 | -0.55(-1.32%) |
Nov 27, 2020 | 41.09 | 42.11 | 40.98 | 41.55 | 244,700 | +0.58(+1.42%) |
Nov 25, 2020 | 41.00 | 41.18 | 40.14 | 40.97 | 422,300 | -0.18(-0.44%) |
Nov 24, 2020 | 41.08 | 41.44 | 40.52 | 41.15 | 425,438 | +0.32(+0.78%) |
Nov 23, 2020 | 39.87 | 40.91 | 39.85 | 40.83 | 499,723 | +1.12(+2.82%) |
Nov 20, 2020 | 39.75 | 40.41 | 39.53 | 39.71 | 323,600 | -0.14(-0.35%) |
Nov 19, 2020 | 39.08 | 39.96 | 38.40 | 39.85 | 640,821 | +0.34(+0.86%) |
Nov 18, 2020 | 39.73 | 40.20 | 38.90 | 39.51 | 814,055 | -0.34(-0.85%) |
Nov 17, 2020 | 40.18 | 40.45 | 39.64 | 39.85 | 1,092,379 | -0.60(-1.50%) |
Nov 16, 2020 | 38.09 | 40.46 | 37.63 | 40.45 | 968,256 | +2.93(+7.82%) |
Nov 13, 2020 | 37.00 | 37.79 | 36.79 | 37.52 | 424,500 | +1.15(+3.16%) |
Nov 12, 2020 | 36.44 | 36.63 | 35.91 | 36.37 | 492,639 | +0.01(+0.03%) |
Nov 11, 2020 | 35.69 | 36.52 | 35.03 | 36.36 | 620,015 | +1.11(+3.15%) |
Nov 10, 2020 | 35.10 | 36.15 | 34.62 | 35.25 | 883,631 | +0.15(+0.43%) |
Nov 09, 2020 | 34.41 | 35.80 | 34.41 | 35.10 | 653,078 | +1.30(+3.85%) |
Nov 06, 2020 | 33.53 | 33.90 | 33.19 | 33.80 | 358,300 | +0.24(+0.72%) |
Nov 05, 2020 | 32.98 | 33.75 | 32.58 | 33.56 | 516,213 | +1.11(+3.42%) |
Nov 04, 2020 | 31.52 | 32.58 | 31.11 | 32.45 | 572,067 | +1.20(+3.84%) |
Nov 03, 2020 | 29.50 | 31.33 | 29.35 | 31.25 | 925,097 | +2.01(+6.87%) |
Nov 02, 2020 | 28.61 | 29.43 | 28.58 | 29.24 | 472,371 | +0.89(+3.14%) |
Oct 30, 2020 | 28.33 | 28.76 | 28.03 | 28.35 | 367,000 | -0.46(-1.60%) |
Oct 29, 2020 | 28.90 | 29.84 | 27.99 | 28.81 | 554,314 | +0.84(+3.00%) |
Oct 28, 2020 | 28.61 | 28.89 | 27.77 | 27.97 | 620,449 | -1.21(-4.15%) |
Oct 27, 2020 | 29.00 | 29.50 | 28.62 | 29.18 | 706,281 | +0.20(+0.69%) |
Oct 26, 2020 | 29.28 | 29.41 | 28.50 | 28.98 | 415,704 | -0.64(-2.16%) |
Oct 23, 2020 | 29.62 | 29.88 | 29.52 | 29.62 | 358,000 | +0.00(+0.00%) |
Oct 22, 2020 | 29.39 | 29.67 | 29.05 | 29.62 | 330,923 | +0.28(+0.95%) |
Oct 21, 2020 | 29.43 | 29.94 | 29.32 | 29.34 | 296,991 | +0.04(+0.14%) |
Oct 20, 2020 | 29.42 | 29.73 | 29.05 | 29.30 | 515,243 | -0.08(-0.27%) |
Oct 19, 2020 | 29.40 | 29.73 | 29.09 | 29.38 | 558,300 | +0.29(+1.00%) |
Oct 16, 2020 | 29.42 | 29.42 | 28.88 | 29.09 | 447,400 | -0.32(-1.09%) |
Oct 15, 2020 | 28.87 | 29.54 | 28.00 | 29.41 | 484,573 | -0.17(-0.57%) |
Oct 14, 2020 | 29.66 | 29.84 | 29.31 | 29.58 | 660,932 | +0.00(+0.00%) |
Oct 13, 2020 | 29.06 | 29.74 | 29.03 | 29.58 | 430,095 | +0.49(+1.68%) |
Oct 12, 2020 | 29.20 | 29.40 | 28.83 | 29.09 | 531,825 | +0.01(+0.03%) |
Oct 09, 2020 | 27.86 | 29.32 | 27.86 | 29.08 | 702,600 | +1.59(+5.78%) |
Oct 08, 2020 | 26.80 | 27.53 | 26.65 | 27.49 | 450,230 | +0.99(+3.76%) |
Oct 07, 2020 | 26.44 | 26.74 | 26.32 | 26.50 | 400,281 | +0.27(+1.01%) |
Oct 06, 2020 | 26.38 | 26.81 | 25.89 | 26.23 | 519,843 | +0.16(+0.61%) |
Oct 05, 2020 | 25.66 | 26.10 | 25.38 | 26.07 | 351,621 | +0.84(+3.33%) |
Oct 02, 2020 | 24.99 | 25.66 | 24.89 | 25.23 | 595,700 | -0.66(-2.55%) |
Oct 01, 2020 | 25.33 | 25.99 | 25.26 | 25.89 | 528,619 | +0.96(+3.85%) |
Sep 30, 2020 | 24.96 | 25.33 | 24.80 | 24.93 | 523,077 | -0.11(-0.44%) |
Sep 29, 2020 | 25.07 | 25.32 | 24.69 | 25.04 | 360,511 | +0.29(+1.17%) |
Sep 28, 2020 | 24.46 | 24.79 | 24.14 | 24.75 | 510,720 | +0.81(+3.38%) |
Sep 25, 2020 | 23.86 | 24.08 | 23.51 | 23.94 | 450,600 | -0.13(-0.54%) |
Sep 24, 2020 | 23.72 | 24.38 | 23.72 | 24.07 | 467,405 | +0.22(+0.92%) |
Sep 23, 2020 | 24.26 | 24.80 | 23.79 | 23.85 | 380,417 | -0.70(-2.85%) |
Sep 22, 2020 | 24.74 | 24.74 | 24.06 | 24.55 | 583,715 | +0.05(+0.20%) |
Sep 21, 2020 | 23.81 | 24.51 | 23.59 | 24.50 | 472,783 | +0.15(+0.62%) |
Sep 18, 2020 | 24.45 | 24.63 | 23.85 | 24.35 | 1,221,500 | +0.18(+0.74%) |
Sep 17, 2020 | 23.24 | 24.25 | 23.22 | 24.17 | 565,973 | +0.30(+1.26%) |
Sep 16, 2020 | 24.03 | 24.41 | 23.77 | 23.87 | 556,142 | +0.00(+0.00%) |
Sep 15, 2020 | 23.31 | 23.91 | 23.12 | 23.87 | 596,221 | +0.76(+3.29%) |
Sep 14, 2020 | 22.94 | 23.25 | 22.73 | 23.11 | 473,985 | +0.68(+3.03%) |
Sep 11, 2020 | 22.68 | 23.04 | 22.37 | 22.43 | 369,900 | -0.10(-0.44%) |
Sep 10, 2020 | 23.60 | 23.92 | 22.50 | 22.53 | 503,389 | -0.82(-3.51%) |
Sep 09, 2020 | 23.59 | 23.87 | 22.89 | 23.35 | 727,677 | +0.77(+3.41%) |
Sep 08, 2020 | 23.28 | 23.69 | 22.56 | 22.58 | 756,087 | -1.53(-6.33%) |
Sep 04, 2020 | 25.41 | 25.49 | 23.61 | 24.11 | 675,300 | -1.38(-5.43%) |
Sep 03, 2020 | 27.01 | 27.01 | 25.20 | 25.49 | 561,881 | -1.83(-6.70%) |
Sep 02, 2020 | 26.91 | 27.44 | 26.63 | 27.32 | 351,157 | +0.52(+1.94%) |