Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.51 | 41.63 | 40.74 | 40.85 | 114,369 | -1.04(-2.48%) |
Nov 27, 2020 | 42.40 | 42.66 | 40.26 | 41.89 | 32,900 | -0.84(-1.97%) |
Nov 25, 2020 | 42.56 | 42.96 | 41.80 | 42.73 | 88,300 | -0.42(-0.97%) |
Nov 24, 2020 | 44.35 | 45.07 | 42.73 | 43.15 | 140,886 | -0.16(-0.37%) |
Nov 23, 2020 | 41.85 | 43.64 | 41.04 | 43.31 | 202,537 | +1.98(+4.79%) |
Nov 20, 2020 | 40.36 | 42.05 | 39.82 | 41.33 | 119,500 | +0.69(+1.70%) |
Nov 19, 2020 | 41.66 | 41.77 | 39.54 | 40.64 | 113,500 | -1.13(-2.71%) |
Nov 18, 2020 | 41.86 | 42.84 | 41.27 | 41.77 | 140,473 | +0.18(+0.43%) |
Nov 17, 2020 | 40.33 | 41.90 | 39.63 | 41.59 | 137,145 | +0.43(+1.04%) |
Nov 16, 2020 | 38.63 | 41.18 | 38.00 | 41.16 | 198,115 | +3.70(+9.88%) |
Nov 13, 2020 | 36.46 | 37.90 | 36.03 | 37.46 | 134,600 | +1.24(+3.42%) |
Nov 12, 2020 | 36.95 | 37.61 | 35.78 | 36.22 | 108,064 | -1.35(-3.59%) |
Nov 11, 2020 | 38.21 | 39.08 | 36.85 | 37.57 | 134,784 | -0.24(-0.63%) |
Nov 10, 2020 | 38.46 | 39.63 | 36.98 | 37.81 | 257,650 | -0.40(-1.05%) |
Nov 09, 2020 | 38.21 | 39.24 | 37.33 | 38.21 | 155,173 | +2.85(+8.06%) |
Nov 06, 2020 | 36.01 | 36.01 | 35.26 | 35.36 | 62,000 | -0.64(-1.78%) |
Nov 05, 2020 | 35.26 | 36.35 | 34.84 | 36.00 | 118,494 | +0.77(+2.19%) |
Nov 04, 2020 | 36.05 | 36.19 | 34.28 | 35.23 | 149,949 | -1.06(-2.92%) |
Nov 03, 2020 | 36.68 | 37.50 | 35.81 | 36.29 | 93,076 | +0.01(+0.03%) |
Nov 02, 2020 | 35.71 | 36.56 | 34.95 | 36.28 | 76,529 | +0.71(+2.00%) |
Oct 30, 2020 | 34.58 | 36.23 | 34.58 | 35.57 | 72,700 | +0.60(+1.72%) |
Oct 29, 2020 | 33.05 | 35.10 | 32.52 | 34.97 | 80,989 | +1.36(+4.05%) |
Oct 28, 2020 | 33.45 | 34.07 | 33.01 | 33.61 | 123,899 | -0.69(-2.01%) |
Oct 27, 2020 | 35.20 | 36.13 | 33.69 | 34.30 | 142,082 | -1.01(-2.86%) |
Oct 26, 2020 | 37.06 | 37.29 | 34.49 | 35.31 | 128,901 | -2.10(-5.61%) |
Oct 23, 2020 | 37.40 | 42.54 | 36.06 | 37.41 | 341,400 | +2.73(+7.87%) |
Oct 22, 2020 | 33.56 | 35.11 | 33.12 | 34.68 | 103,374 | +1.32(+3.96%) |
Oct 21, 2020 | 33.34 | 33.58 | 32.78 | 33.36 | 59,170 | -0.06(-0.18%) |
Oct 20, 2020 | 32.91 | 33.81 | 32.39 | 33.42 | 46,985 | +0.63(+1.92%) |
Oct 19, 2020 | 33.02 | 34.39 | 32.69 | 32.79 | 78,858 | -0.43(-1.29%) |
Oct 16, 2020 | 34.14 | 34.55 | 33.05 | 33.22 | 50,300 | -1.11(-3.23%) |
Oct 15, 2020 | 33.71 | 34.56 | 33.46 | 34.33 | 58,901 | -0.27(-0.78%) |
Oct 14, 2020 | 33.94 | 35.05 | 33.86 | 34.60 | 42,346 | +0.74(+2.19%) |
Oct 13, 2020 | 33.87 | 34.28 | 33.03 | 33.86 | 64,916 | -0.33(-0.97%) |
Oct 12, 2020 | 33.92 | 34.25 | 33.03 | 34.19 | 72,005 | +0.14(+0.41%) |
Oct 09, 2020 | 34.70 | 34.70 | 33.77 | 34.05 | 65,400 | -0.20(-0.58%) |
Oct 08, 2020 | 34.25 | 34.66 | 33.92 | 34.25 | 86,558 | +0.48(+1.42%) |
Oct 07, 2020 | 34.53 | 35.45 | 33.03 | 33.77 | 84,755 | -0.31(-0.91%) |
Oct 06, 2020 | 34.78 | 36.14 | 33.86 | 34.08 | 75,970 | -0.05(-0.15%) |
Oct 05, 2020 | 33.38 | 34.32 | 32.31 | 34.13 | 54,222 | +1.22(+3.71%) |
Oct 02, 2020 | 30.96 | 33.45 | 30.50 | 32.91 | 121,300 | +1.12(+3.52%) |
Oct 01, 2020 | 32.94 | 33.15 | 30.63 | 31.79 | 550,291 | -1.15(-3.49%) |
Sep 30, 2020 | 33.18 | 34.29 | 31.93 | 32.94 | 140,991 | +0.07(+0.21%) |
Sep 29, 2020 | 32.00 | 32.96 | 31.57 | 32.87 | 94,944 | +0.73(+2.27%) |
Sep 28, 2020 | 31.46 | 32.89 | 31.46 | 32.14 | 71,129 | +1.19(+3.84%) |
Sep 25, 2020 | 30.30 | 31.01 | 29.95 | 30.95 | 95,300 | +0.24(+0.78%) |
Sep 24, 2020 | 29.85 | 31.08 | 29.54 | 30.71 | 126,194 | +0.76(+2.54%) |
Sep 23, 2020 | 32.90 | 32.90 | 29.71 | 29.95 | 129,592 | -2.99(-9.08%) |
Sep 22, 2020 | 32.99 | 34.68 | 31.78 | 32.94 | 66,945 | +0.07(+0.21%) |
Sep 21, 2020 | 34.06 | 34.06 | 31.62 | 32.87 | 73,159 | -1.93(-5.55%) |
Sep 18, 2020 | 34.31 | 35.43 | 33.90 | 34.80 | 315,300 | +0.93(+2.75%) |
Sep 17, 2020 | 33.34 | 34.34 | 32.36 | 33.87 | 159,903 | +0.06(+0.18%) |
Sep 16, 2020 | 32.67 | 34.40 | 32.32 | 33.81 | 110,391 | +1.50(+4.64%) |
Sep 15, 2020 | 32.80 | 32.80 | 31.71 | 32.31 | 120,213 | -0.14(-0.43%) |
Sep 14, 2020 | 33.19 | 33.67 | 31.30 | 32.45 | 105,708 | -0.83(-2.49%) |
Sep 11, 2020 | 34.67 | 34.67 | 32.30 | 33.28 | 83,100 | -1.41(-4.06%) |
Sep 10, 2020 | 36.18 | 36.24 | 34.58 | 34.69 | 146,526 | -1.34(-3.72%) |
Sep 09, 2020 | 36.10 | 36.62 | 35.08 | 36.03 | 123,285 | +0.66(+1.87%) |
Sep 08, 2020 | 35.30 | 36.35 | 34.89 | 35.37 | 92,504 | -1.55(-4.20%) |
Sep 04, 2020 | 36.56 | 37.50 | 36.51 | 36.92 | 100,700 | +0.24(+0.65%) |
Sep 03, 2020 | 36.09 | 37.24 | 35.80 | 36.68 | 179,041 | +0.40(+1.10%) |
Sep 02, 2020 | 36.01 | 36.46 | 35.69 | 36.28 | 83,319 | +0.19(+0.53%) |