Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |
Nov 02, 2020 | 32.85 | 33.86 | 32.85 | 33.43 | 671,437 | +1.01(+3.12%) |
Oct 30, 2020 | 32.80 | 33.02 | 32.15 | 32.42 | 609,400 | -0.46(-1.40%) |
Oct 29, 2020 | 33.41 | 33.50 | 32.44 | 32.88 | 889,442 | -0.73(-2.17%) |
Oct 28, 2020 | 34.29 | 34.49 | 33.40 | 33.61 | 966,385 | -1.11(-3.20%) |
Oct 27, 2020 | 35.74 | 36.22 | 34.44 | 34.72 | 1,548,264 | -1.56(-4.30%) |
Oct 26, 2020 | 37.10 | 37.17 | 35.93 | 36.28 | 932,639 | -1.41(-3.74%) |
Oct 23, 2020 | 38.00 | 38.40 | 37.66 | 37.69 | 361,900 | -0.05(-0.13%) |
Oct 22, 2020 | 37.21 | 37.95 | 36.86 | 37.74 | 612,323 | +0.46(+1.23%) |
Oct 21, 2020 | 37.96 | 37.99 | 37.28 | 37.28 | 788,445 | -0.49(-1.30%) |
Oct 20, 2020 | 38.80 | 38.88 | 37.67 | 37.77 | 914,135 | -0.78(-2.02%) |
Oct 19, 2020 | 39.72 | 40.08 | 38.52 | 38.55 | 430,727 | -1.13(-2.85%) |
Oct 16, 2020 | 39.96 | 40.12 | 39.65 | 39.68 | 297,100 | -0.14(-0.35%) |
Oct 15, 2020 | 39.90 | 40.17 | 39.35 | 39.82 | 550,689 | -0.31(-0.77%) |
Oct 14, 2020 | 40.38 | 40.97 | 40.00 | 40.13 | 918,508 | -0.45(-1.11%) |
Oct 13, 2020 | 40.99 | 41.22 | 40.42 | 40.58 | 572,426 | -0.85(-2.05%) |
Oct 12, 2020 | 41.02 | 41.54 | 40.90 | 41.43 | 303,466 | +0.61(+1.49%) |
Oct 09, 2020 | 41.43 | 41.63 | 40.63 | 40.82 | 649,500 | -0.28(-0.68%) |
Oct 08, 2020 | 41.01 | 41.24 | 40.62 | 41.10 | 502,119 | +0.64(+1.58%) |
Oct 07, 2020 | 40.98 | 41.14 | 40.35 | 40.46 | 593,061 | -0.22(-0.54%) |
Oct 06, 2020 | 40.79 | 41.31 | 40.57 | 40.68 | 606,680 | +0.29(+0.72%) |
Oct 05, 2020 | 40.49 | 41.08 | 40.15 | 40.39 | 565,061 | +0.33(+0.82%) |
Oct 02, 2020 | 39.26 | 40.31 | 38.61 | 40.06 | 1,914,800 | -0.04(-0.10%) |
Oct 01, 2020 | 39.94 | 40.72 | 39.55 | 40.10 | 1,374,156 | +0.21(+0.53%) |
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |