Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.31 | 40.71 | 40.12 | 40.61 | 3,269,787 | +0.28(+0.68%) |
Nov 27, 2020 | 40.29 | 40.46 | 40.07 | 40.34 | 1,631,140 | -0.07(-0.17%) |
Nov 25, 2020 | 40.36 | 40.68 | 40.31 | 40.40 | 2,348,704 | +0.02(+0.05%) |
Nov 24, 2020 | 40.02 | 40.53 | 40.00 | 40.39 | 2,880,557 | +0.40(+1.00%) |
Nov 23, 2020 | 40.24 | 40.45 | 39.61 | 39.99 | 2,232,630 | -0.10(-0.25%) |
Nov 20, 2020 | 39.73 | 40.42 | 39.56 | 40.09 | 2,980,550 | +0.50(+1.26%) |
Nov 19, 2020 | 39.38 | 40.20 | 38.99 | 39.59 | 3,503,076 | +0.64(+1.65%) |
Nov 18, 2020 | 39.36 | 39.40 | 38.79 | 38.95 | 3,155,554 | -0.51(-1.29%) |
Nov 17, 2020 | 39.95 | 40.00 | 39.24 | 39.45 | 3,125,597 | -0.38(-0.96%) |
Nov 16, 2020 | 40.16 | 40.16 | 39.39 | 39.83 | 3,443,711 | -0.09(-0.23%) |
Nov 13, 2020 | 40.44 | 40.68 | 39.76 | 39.93 | 2,436,626 | -0.33(-0.81%) |
Nov 12, 2020 | 41.34 | 41.34 | 40.13 | 40.25 | 1,990,060 | -0.93(-2.27%) |
Nov 11, 2020 | 40.49 | 41.67 | 40.47 | 41.19 | 2,076,745 | +0.84(+2.09%) |
Nov 10, 2020 | 41.02 | 41.25 | 40.00 | 40.34 | 3,907,666 | -0.81(-1.97%) |
Nov 09, 2020 | 44.27 | 44.27 | 41.01 | 41.15 | 3,195,822 | -1.12(-2.64%) |
Nov 06, 2020 | 42.27 | 42.51 | 41.83 | 42.27 | 1,890,181 | -0.00(-0.01%) |
Nov 05, 2020 | 41.11 | 42.47 | 41.11 | 42.27 | 2,664,192 | +1.24(+3.02%) |
Nov 04, 2020 | 40.00 | 41.74 | 39.99 | 41.03 | 2,164,044 | +1.39(+3.51%) |
Nov 03, 2020 | 39.69 | 40.29 | 39.40 | 39.64 | 1,356,657 | +0.55(+1.40%) |
Nov 02, 2020 | 38.86 | 39.63 | 38.80 | 39.09 | 1,671,440 | +0.70(+1.81%) |
Oct 30, 2020 | 38.42 | 39.02 | 38.00 | 38.39 | 2,585,370 | -0.32(-0.84%) |
Oct 29, 2020 | 38.63 | 39.25 | 38.32 | 38.72 | 1,903,786 | +0.09(+0.23%) |
Oct 28, 2020 | 39.27 | 39.47 | 38.40 | 38.63 | 1,907,448 | -1.07(-2.69%) |
Oct 27, 2020 | 40.53 | 40.71 | 39.69 | 39.70 | 1,679,230 | -0.72(-1.79%) |
Oct 26, 2020 | 40.54 | 40.73 | 40.16 | 40.42 | 1,976,365 | -0.55(-1.35%) |
Oct 23, 2020 | 41.43 | 41.43 | 40.44 | 40.97 | 1,823,688 | -0.31(-0.75%) |
Oct 22, 2020 | 42.26 | 42.26 | 41.25 | 41.28 | 1,897,984 | -0.72(-1.72%) |
Oct 21, 2020 | 41.40 | 42.53 | 40.62 | 42.00 | 3,485,123 | +1.07(+2.62%) |
Oct 20, 2020 | 40.46 | 41.59 | 40.46 | 40.93 | 2,787,366 | +0.48(+1.18%) |
Oct 19, 2020 | 41.16 | 41.28 | 40.42 | 40.45 | 2,794,718 | -0.44(-1.08%) |
Oct 16, 2020 | 40.83 | 41.22 | 40.58 | 40.89 | 2,292,609 | +0.15(+0.36%) |
Oct 15, 2020 | 40.14 | 40.76 | 40.03 | 40.75 | 1,292,231 | +0.24(+0.60%) |
Oct 14, 2020 | 40.40 | 40.71 | 40.30 | 40.51 | 1,771,334 | +0.40(+1.00%) |
Oct 13, 2020 | 40.26 | 40.28 | 39.77 | 40.10 | 1,975,155 | +0.00(+0.00%) |
Oct 12, 2020 | 39.92 | 40.40 | 39.74 | 40.10 | 1,333,687 | +0.42(+1.06%) |
Oct 09, 2020 | 39.99 | 40.09 | 39.58 | 39.68 | 1,289,533 | +0.15(+0.37%) |
Oct 08, 2020 | 39.27 | 39.63 | 39.13 | 39.54 | 1,985,318 | +0.51(+1.32%) |
Oct 07, 2020 | 39.15 | 39.60 | 38.77 | 39.02 | 2,742,783 | -0.19(-0.48%) |
Oct 06, 2020 | 39.66 | 39.92 | 39.06 | 39.21 | 2,414,434 | -0.41(-1.04%) |
Oct 05, 2020 | 39.41 | 39.66 | 38.94 | 39.62 | 2,050,607 | +0.42(+1.08%) |
Oct 02, 2020 | 38.92 | 39.56 | 38.80 | 39.20 | 2,251,957 | -0.12(-0.31%) |
Oct 01, 2020 | 39.33 | 39.53 | 38.99 | 39.32 | 3,520,991 | +0.38(+0.99%) |
Sep 30, 2020 | 38.74 | 39.48 | 38.49 | 38.94 | 6,227,777 | +0.42(+1.10%) |
Sep 29, 2020 | 39.77 | 40.10 | 37.45 | 38.52 | 8,380,874 | -1.27(-3.18%) |
Sep 28, 2020 | 39.94 | 40.09 | 39.34 | 39.78 | 2,642,372 | +0.43(+1.08%) |
Sep 25, 2020 | 38.44 | 39.38 | 38.30 | 39.36 | 1,654,775 | +0.87(+2.25%) |
Sep 24, 2020 | 37.94 | 38.80 | 37.84 | 38.49 | 1,846,970 | +0.50(+1.31%) |
Sep 23, 2020 | 39.26 | 39.26 | 37.95 | 37.99 | 1,888,716 | -1.14(-2.91%) |
Sep 22, 2020 | 38.75 | 39.14 | 38.16 | 39.13 | 2,590,816 | +0.40(+1.04%) |
Sep 21, 2020 | 38.18 | 38.98 | 37.98 | 38.73 | 2,867,489 | -0.13(-0.33%) |
Sep 18, 2020 | 39.67 | 39.82 | 38.65 | 38.86 | 3,908,939 | -0.63(-1.60%) |
Sep 17, 2020 | 39.81 | 39.81 | 39.22 | 39.49 | 2,740,404 | -0.91(-2.25%) |
Sep 16, 2020 | 40.65 | 41.21 | 40.34 | 40.40 | 1,708,099 | -0.27(-0.67%) |
Sep 15, 2020 | 40.62 | 40.90 | 40.39 | 40.67 | 1,178,971 | +0.37(+0.92%) |
Sep 14, 2020 | 40.06 | 40.67 | 40.06 | 40.30 | 2,508,603 | +0.41(+1.03%) |
Sep 11, 2020 | 40.01 | 40.24 | 39.58 | 39.89 | 1,739,232 | +0.25(+0.63%) |
Sep 10, 2020 | 40.95 | 40.95 | 39.58 | 39.64 | 2,547,232 | -1.20(-2.94%) |
Sep 09, 2020 | 40.53 | 41.07 | 40.15 | 40.84 | 2,071,321 | +0.87(+2.17%) |
Sep 08, 2020 | 40.72 | 40.93 | 39.89 | 39.97 | 3,102,226 | -1.22(-2.95%) |
Sep 04, 2020 | 42.39 | 42.40 | 40.65 | 41.19 | 2,349,421 | -0.94(-2.23%) |
Sep 03, 2020 | 43.56 | 43.56 | 41.69 | 42.13 | 2,664,785 | -1.27(-2.93%) |
Sep 02, 2020 | 42.78 | 43.61 | 42.68 | 43.40 | 2,407,529 | +0.78(+1.82%) |