Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.69 | 42.50 | 40.75 | 40.75 | 13,803 | -0.48(-1.17%) |
Nov 27, 2020 | 41.15 | 43.91 | 40.89 | 41.23 | 20,124 | +0.41(+1.01%) |
Nov 25, 2020 | 41.30 | 41.30 | 40.82 | 40.82 | 3,874 | -0.08(-0.19%) |
Nov 24, 2020 | 41.05 | 41.11 | 40.66 | 40.89 | 7,014 | +0.04(+0.09%) |
Nov 23, 2020 | 41.35 | 41.35 | 40.86 | 40.86 | 2,658 | +0.01(+0.02%) |
Nov 20, 2020 | 41.28 | 41.28 | 40.62 | 40.85 | 8,932 | -0.11(-0.27%) |
Nov 19, 2020 | 41.06 | 41.06 | 40.74 | 40.96 | 3,309 | +0.26(+0.63%) |
Nov 18, 2020 | 40.94 | 41.00 | 40.55 | 40.70 | 4,684 | -0.15(-0.36%) |
Nov 17, 2020 | 40.85 | 41.12 | 40.49 | 40.85 | 9,509 | +0.17(+0.41%) |
Nov 16, 2020 | 40.64 | 40.86 | 40.47 | 40.68 | 7,578 | +0.25(+0.61%) |
Nov 13, 2020 | 40.30 | 40.62 | 40.22 | 40.43 | 4,519 | -0.00(-0.01%) |
Nov 12, 2020 | 40.47 | 40.65 | 40.42 | 40.44 | 5,547 | -0.13(-0.31%) |
Nov 11, 2020 | 40.65 | 40.65 | 40.54 | 40.57 | 2,690 | -0.06(-0.16%) |
Nov 10, 2020 | 40.61 | 40.82 | 40.61 | 40.63 | 5,165 | -0.08(-0.19%) |
Nov 09, 2020 | 41.14 | 41.14 | 40.65 | 40.71 | 3,660 | +0.05(+0.13%) |
Nov 06, 2020 | 40.40 | 40.83 | 40.40 | 40.65 | 1,614 | +0.31(+0.77%) |
Nov 05, 2020 | 40.71 | 40.77 | 40.27 | 40.34 | 5,587 | -0.05(-0.13%) |
Nov 04, 2020 | 40.80 | 40.80 | 40.17 | 40.40 | 10,117 | +0.09(+0.23%) |
Nov 03, 2020 | 40.41 | 40.52 | 40.09 | 40.30 | 7,929 | +0.11(+0.27%) |
Nov 02, 2020 | 40.56 | 40.56 | 40.20 | 40.20 | 8,112 | +0.41(+1.02%) |
Oct 30, 2020 | 40.14 | 40.28 | 39.77 | 39.79 | 3,551 | -0.33(-0.82%) |
Oct 29, 2020 | 39.97 | 40.39 | 39.89 | 40.12 | 4,175 | -0.17(-0.41%) |
Oct 28, 2020 | 40.13 | 40.54 | 40.06 | 40.28 | 5,344 | -0.30(-0.73%) |
Oct 27, 2020 | 40.86 | 41.02 | 40.51 | 40.58 | 17,181 | -0.13(-0.33%) |
Oct 26, 2020 | 40.87 | 40.92 | 40.49 | 40.71 | 3,309 | -0.18(-0.45%) |
Oct 23, 2020 | 40.64 | 41.11 | 40.58 | 40.90 | 6,672 | +0.08(+0.19%) |
Oct 22, 2020 | 41.10 | 41.10 | 40.82 | 40.82 | 6,081 | +0.07(+0.17%) |
Oct 21, 2020 | 40.61 | 40.98 | 40.61 | 40.75 | 16,111 | -0.03(-0.08%) |
Oct 20, 2020 | 40.93 | 41.02 | 40.50 | 40.78 | 4,836 | +0.10(+0.25%) |
Oct 19, 2020 | 40.54 | 40.71 | 40.52 | 40.68 | 2,880 | +0.04(+0.10%) |
Oct 16, 2020 | 40.57 | 40.87 | 40.44 | 40.64 | 5,380 | -0.02(-0.05%) |
Oct 15, 2020 | 40.74 | 40.88 | 40.43 | 40.66 | 6,491 | -0.12(-0.30%) |
Oct 14, 2020 | 40.74 | 40.94 | 40.57 | 40.78 | 2,954 | +0.19(+0.47%) |
Oct 13, 2020 | 40.65 | 40.82 | 40.36 | 40.59 | 8,524 | -0.09(-0.23%) |
Oct 12, 2020 | 40.74 | 40.91 | 40.46 | 40.68 | 4,118 | -0.06(-0.15%) |
Oct 09, 2020 | 40.57 | 40.97 | 40.53 | 40.74 | 3,120 | +0.06(+0.14%) |
Oct 08, 2020 | 41.02 | 41.02 | 40.69 | 40.69 | 3,075 | +0.10(+0.25%) |
Oct 07, 2020 | 40.58 | 40.75 | 40.33 | 40.58 | 5,225 | -0.16(-0.40%) |
Oct 06, 2020 | 40.60 | 40.78 | 40.37 | 40.75 | 12,971 | +0.24(+0.59%) |
Oct 05, 2020 | 40.53 | 40.65 | 40.36 | 40.51 | 5,454 | +0.05(+0.13%) |
Oct 02, 2020 | 40.59 | 40.59 | 40.33 | 40.45 | 3,766 | -0.05(-0.12%) |
Oct 01, 2020 | 40.82 | 40.82 | 40.33 | 40.50 | 8,694 | +0.03(+0.07%) |
Sep 30, 2020 | 40.67 | 40.67 | 40.34 | 40.48 | 3,272 | -0.02(-0.04%) |
Sep 29, 2020 | 40.49 | 40.72 | 40.29 | 40.49 | 8,308 | +0.05(+0.13%) |
Sep 28, 2020 | 40.33 | 40.57 | 40.23 | 40.44 | 3,097 | +0.02(+0.05%) |
Sep 25, 2020 | 40.57 | 40.62 | 40.18 | 40.42 | 4,412 | -0.01(-0.01%) |
Sep 24, 2020 | 40.74 | 40.74 | 40.10 | 40.42 | 3,621 | +0.04(+0.09%) |
Sep 23, 2020 | 41.02 | 41.02 | 40.21 | 40.39 | 5,135 | -0.55(-1.34%) |
Sep 22, 2020 | 40.85 | 41.02 | 40.85 | 40.94 | 2,616 | -0.05(-0.13%) |
Sep 21, 2020 | 41.04 | 41.04 | 40.84 | 40.99 | 4,282 | -0.29(-0.70%) |
Sep 18, 2020 | 41.09 | 41.49 | 41.09 | 41.28 | 6,241 | -0.17(-0.41%) |
Sep 17, 2020 | 41.32 | 41.45 | 41.32 | 41.45 | 1,575 | +0.18(+0.43%) |
Sep 16, 2020 | 41.44 | 41.58 | 41.27 | 41.27 | 2,976 | +0.21(+0.50%) |
Sep 15, 2020 | 40.95 | 41.34 | 40.95 | 41.06 | 3,006 | -0.02(-0.05%) |
Sep 14, 2020 | 41.27 | 41.28 | 41.08 | 41.08 | 2,044 | +0.16(+0.39%) |
Sep 11, 2020 | 41.16 | 41.16 | 40.68 | 40.93 | 2,582 | +0.10(+0.24%) |
Sep 10, 2020 | 41.20 | 41.20 | 40.61 | 40.83 | 2,331 | -0.26(-0.64%) |
Sep 09, 2020 | 41.27 | 41.33 | 41.09 | 41.09 | 2,037 | +0.08(+0.20%) |
Sep 08, 2020 | 40.66 | 41.07 | 40.66 | 41.01 | 1,552 | -0.23(-0.56%) |
Sep 04, 2020 | 41.34 | 41.50 | 40.96 | 41.24 | 5,919 | -0.11(-0.26%) |
Sep 03, 2020 | 41.34 | 41.65 | 41.18 | 41.35 | 1,863 | -0.39(-0.95%) |
Sep 02, 2020 | 41.97 | 41.97 | 41.52 | 41.74 | 3,796 | -0.15(-0.36%) |