Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.45 | 40.62 | 40.18 | 40.35 | 251,052 | -0.31(-0.76%) |
Nov 27, 2020 | 40.58 | 40.83 | 40.34 | 40.66 | 60,417 | +0.01(+0.02%) |
Nov 25, 2020 | 41.12 | 41.12 | 40.50 | 40.65 | 110,513 | -0.66(-1.60%) |
Nov 24, 2020 | 40.50 | 41.36 | 40.12 | 41.31 | 318,102 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.61 | 40.03 | 286,367 | +0.38(+0.96%) |
Nov 20, 2020 | 39.43 | 40.01 | 39.29 | 39.65 | 176,091 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.14 | 39.48 | 147,802 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.38 | 39.44 | 39.44 | 221,155 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.70 | 342,930 | -1.28(-3.13%) |
Nov 16, 2020 | 40.49 | 41.23 | 40.31 | 40.98 | 339,377 | +0.99(+2.47%) |
Nov 13, 2020 | 39.16 | 40.27 | 38.54 | 40.00 | 153,192 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,714 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.00 | 40.08 | 40.69 | 263,682 | -0.01(-0.02%) |
Nov 10, 2020 | 39.53 | 40.73 | 39.34 | 40.70 | 256,691 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,920 | +2.17(+5.81%) |
Nov 06, 2020 | 37.65 | 37.67 | 36.86 | 37.28 | 166,738 | -0.33(-0.87%) |
Nov 05, 2020 | 36.74 | 38.15 | 36.74 | 37.61 | 427,128 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.63 | 251,179 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.00 | 181,629 | +1.18(+3.30%) |
Nov 02, 2020 | 35.53 | 35.89 | 34.92 | 35.82 | 274,402 | +0.59(+1.66%) |
Oct 30, 2020 | 35.37 | 35.59 | 34.89 | 35.24 | 226,402 | -0.37(-1.04%) |
Oct 29, 2020 | 35.49 | 35.79 | 35.13 | 35.61 | 147,376 | +0.16(+0.45%) |
Oct 28, 2020 | 36.05 | 36.38 | 35.31 | 35.45 | 186,182 | -1.14(-3.13%) |
Oct 27, 2020 | 37.08 | 37.26 | 36.55 | 36.59 | 191,269 | -0.52(-1.40%) |
Oct 26, 2020 | 37.02 | 37.29 | 36.52 | 37.12 | 195,356 | -0.22(-0.60%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.25 | 37.34 | 150,827 | -0.08(-0.22%) |
Oct 22, 2020 | 37.91 | 38.07 | 37.18 | 37.42 | 184,217 | -0.36(-0.96%) |
Oct 21, 2020 | 38.26 | 38.69 | 37.78 | 37.78 | 235,668 | -0.54(-1.41%) |
Oct 20, 2020 | 38.65 | 38.82 | 38.07 | 38.32 | 165,023 | -0.32(-0.82%) |
Oct 19, 2020 | 39.69 | 40.00 | 38.48 | 38.64 | 201,643 | -0.97(-2.44%) |
Oct 16, 2020 | 39.58 | 39.91 | 39.38 | 39.61 | 107,611 | -0.11(-0.28%) |
Oct 15, 2020 | 38.39 | 39.78 | 38.39 | 39.72 | 184,601 | +0.88(+2.28%) |
Oct 14, 2020 | 38.71 | 39.32 | 38.53 | 38.84 | 256,197 | +0.21(+0.55%) |
Oct 13, 2020 | 38.80 | 39.20 | 38.49 | 38.62 | 206,369 | -0.43(-1.10%) |
Oct 12, 2020 | 38.68 | 39.17 | 38.32 | 39.05 | 126,160 | +0.32(+0.82%) |
Oct 09, 2020 | 38.89 | 39.22 | 38.72 | 38.73 | 123,736 | +0.08(+0.22%) |
Oct 08, 2020 | 38.49 | 38.96 | 38.27 | 38.65 | 227,844 | +0.37(+0.97%) |
Oct 07, 2020 | 38.69 | 38.73 | 38.15 | 38.28 | 221,984 | -0.29(-0.75%) |
Oct 06, 2020 | 39.13 | 39.54 | 38.39 | 38.57 | 180,681 | -0.37(-0.96%) |
Oct 05, 2020 | 38.72 | 39.16 | 38.48 | 38.94 | 122,471 | +0.46(+1.18%) |
Oct 02, 2020 | 37.73 | 38.76 | 37.52 | 38.48 | 158,030 | +0.33(+0.88%) |
Oct 01, 2020 | 38.13 | 38.65 | 37.78 | 38.15 | 161,153 | +0.06(+0.15%) |
Sep 30, 2020 | 38.45 | 38.78 | 37.96 | 38.09 | 178,185 | -0.19(-0.49%) |
Sep 29, 2020 | 38.19 | 38.62 | 37.98 | 38.28 | 143,214 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 37.99 | 38.28 | 282,115 | +0.47(+1.23%) |
Sep 25, 2020 | 37.03 | 38.03 | 37.03 | 37.81 | 164,158 | +0.58(+1.55%) |
Sep 24, 2020 | 37.16 | 37.57 | 36.65 | 37.24 | 423,334 | +0.04(+0.10%) |
Sep 23, 2020 | 37.83 | 38.49 | 37.14 | 37.20 | 281,984 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.28 | 37.67 | 184,031 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.38 | 36.58 | 37.35 | 240,179 | +0.08(+0.22%) |
Sep 18, 2020 | 37.13 | 37.67 | 36.61 | 37.26 | 608,900 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,976 | +0.36(+1.00%) |
Sep 16, 2020 | 36.19 | 37.06 | 36.05 | 36.45 | 340,038 | +0.38(+1.06%) |
Sep 15, 2020 | 36.23 | 36.30 | 35.85 | 36.06 | 92,983 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,080 | -0.03(-0.09%) |
Sep 11, 2020 | 36.51 | 36.51 | 35.78 | 35.94 | 106,751 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,611 | +0.13(+0.36%) |
Sep 09, 2020 | 36.74 | 36.90 | 35.98 | 36.05 | 205,575 | -0.31(-0.84%) |
Sep 08, 2020 | 37.33 | 37.33 | 36.23 | 36.35 | 331,349 | -1.44(-3.82%) |
Sep 04, 2020 | 38.83 | 38.83 | 37.76 | 37.80 | 186,463 | -0.72(-1.87%) |
Sep 03, 2020 | 39.91 | 39.91 | 38.31 | 38.52 | 292,598 | -1.37(-3.43%) |
Sep 02, 2020 | 39.44 | 40.02 | 39.14 | 39.89 | 122,074 | +0.65(+1.65%) |