Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.45 | 40.63 | 40.19 | 40.36 | 251,025 | -0.31(-0.75%) |
Nov 27, 2020 | 40.58 | 40.84 | 40.35 | 40.66 | 60,410 | +0.01(+0.02%) |
Nov 25, 2020 | 41.13 | 41.13 | 40.51 | 40.65 | 110,502 | -0.66(-1.60%) |
Nov 24, 2020 | 40.51 | 41.36 | 40.12 | 41.31 | 318,068 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.62 | 40.03 | 286,336 | +0.38(+0.96%) |
Nov 20, 2020 | 39.44 | 40.01 | 39.30 | 39.65 | 176,072 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.15 | 39.48 | 147,786 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.39 | 39.44 | 39.44 | 221,132 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.71 | 342,893 | -1.28(-3.13%) |
Nov 16, 2020 | 40.50 | 41.23 | 40.31 | 40.99 | 339,341 | +0.99(+2.47%) |
Nov 13, 2020 | 39.17 | 40.27 | 38.54 | 40.00 | 153,176 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,688 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.01 | 40.09 | 40.69 | 263,654 | -0.01(-0.02%) |
Nov 10, 2020 | 39.54 | 40.74 | 39.34 | 40.70 | 256,664 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,879 | +2.17(+5.81%) |
Nov 06, 2020 | 37.66 | 37.68 | 36.87 | 37.29 | 166,720 | -0.33(-0.87%) |
Nov 05, 2020 | 36.75 | 38.15 | 36.75 | 37.61 | 427,083 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.64 | 251,152 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.01 | 181,610 | +1.18(+3.30%) |
Nov 02, 2020 | 35.54 | 35.89 | 34.92 | 35.83 | 274,373 | +0.59(+1.66%) |
Oct 30, 2020 | 35.37 | 35.59 | 34.90 | 35.24 | 226,378 | -0.37(-1.05%) |
Oct 29, 2020 | 35.49 | 35.79 | 35.14 | 35.61 | 147,361 | +0.16(+0.45%) |
Oct 28, 2020 | 36.05 | 36.39 | 35.31 | 35.45 | 186,162 | -1.14(-3.13%) |
Oct 27, 2020 | 37.08 | 37.27 | 36.55 | 36.60 | 191,249 | -0.52(-1.40%) |
Oct 26, 2020 | 37.03 | 37.30 | 36.52 | 37.12 | 195,336 | -0.22(-0.60%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.25 | 37.34 | 150,811 | -0.08(-0.22%) |
Oct 22, 2020 | 37.91 | 38.07 | 37.19 | 37.43 | 184,197 | -0.36(-0.96%) |
Oct 21, 2020 | 38.26 | 38.70 | 37.79 | 37.79 | 235,643 | -0.54(-1.41%) |
Oct 20, 2020 | 38.65 | 38.82 | 38.08 | 38.33 | 165,006 | -0.32(-0.82%) |
Oct 19, 2020 | 39.70 | 40.01 | 38.49 | 38.64 | 201,622 | -0.97(-2.44%) |
Oct 16, 2020 | 39.58 | 39.91 | 39.39 | 39.61 | 107,599 | -0.11(-0.28%) |
Oct 15, 2020 | 38.39 | 39.78 | 38.39 | 39.72 | 184,581 | +0.88(+2.28%) |
Oct 14, 2020 | 38.71 | 39.32 | 38.53 | 38.84 | 256,170 | +0.21(+0.55%) |
Oct 13, 2020 | 38.80 | 39.20 | 38.50 | 38.63 | 206,347 | -0.43(-1.10%) |
Oct 12, 2020 | 38.68 | 39.17 | 38.33 | 39.05 | 126,147 | +0.32(+0.82%) |
Oct 09, 2020 | 38.90 | 39.23 | 38.72 | 38.74 | 123,723 | +0.08(+0.22%) |
Oct 08, 2020 | 38.50 | 38.96 | 38.27 | 38.65 | 227,820 | +0.37(+0.97%) |
Oct 07, 2020 | 38.69 | 38.74 | 38.15 | 38.28 | 221,960 | -0.29(-0.75%) |
Oct 06, 2020 | 39.14 | 39.55 | 38.39 | 38.57 | 180,662 | -0.37(-0.96%) |
Oct 05, 2020 | 38.72 | 39.17 | 38.49 | 38.94 | 122,458 | +0.46(+1.18%) |
Oct 02, 2020 | 37.73 | 38.77 | 37.52 | 38.49 | 158,013 | +0.33(+0.88%) |
Oct 01, 2020 | 38.13 | 38.65 | 37.79 | 38.15 | 161,136 | +0.06(+0.15%) |
Sep 30, 2020 | 38.46 | 38.78 | 37.97 | 38.10 | 178,166 | -0.19(-0.49%) |
Sep 29, 2020 | 38.20 | 38.63 | 37.98 | 38.28 | 143,199 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 38.00 | 38.28 | 282,085 | +0.47(+1.23%) |
Sep 25, 2020 | 37.04 | 38.03 | 37.04 | 37.82 | 164,140 | +0.58(+1.55%) |
Sep 24, 2020 | 37.17 | 37.57 | 36.66 | 37.24 | 423,289 | +0.04(+0.10%) |
Sep 23, 2020 | 37.84 | 38.50 | 37.15 | 37.20 | 281,954 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.29 | 37.68 | 184,011 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.39 | 36.58 | 37.35 | 240,153 | +0.08(+0.22%) |
Sep 18, 2020 | 37.14 | 37.68 | 36.62 | 37.27 | 608,836 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,948 | +0.36(+1.00%) |
Sep 16, 2020 | 36.20 | 37.06 | 36.06 | 36.45 | 340,002 | +0.38(+1.06%) |
Sep 15, 2020 | 36.24 | 36.30 | 35.85 | 36.07 | 92,973 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,067 | -0.03(-0.09%) |
Sep 11, 2020 | 36.52 | 36.52 | 35.78 | 35.94 | 106,740 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,590 | +0.13(+0.36%) |
Sep 09, 2020 | 36.75 | 36.90 | 35.98 | 36.05 | 205,553 | -0.31(-0.84%) |
Sep 08, 2020 | 37.34 | 37.34 | 36.24 | 36.36 | 331,314 | -1.44(-3.82%) |
Sep 04, 2020 | 38.84 | 38.84 | 37.76 | 37.80 | 186,443 | -0.72(-1.87%) |
Sep 03, 2020 | 39.92 | 39.92 | 38.32 | 38.52 | 292,567 | -1.37(-3.43%) |
Sep 02, 2020 | 39.45 | 40.03 | 39.14 | 39.89 | 122,061 | +0.65(+1.65%) |