Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.33 | 41.68 | 39.05 | 39.19 | 247,227 | -2.72(-6.49%) |
Nov 27, 2020 | 42.08 | 42.08 | 40.95 | 41.91 | 58,300 | -0.44(-1.04%) |
Nov 25, 2020 | 42.07 | 42.75 | 41.03 | 42.35 | 98,300 | -0.18(-0.42%) |
Nov 24, 2020 | 42.04 | 42.74 | 41.20 | 42.53 | 125,023 | +1.35(+3.28%) |
Nov 23, 2020 | 40.77 | 41.36 | 40.48 | 41.18 | 89,197 | +0.97(+2.41%) |
Nov 20, 2020 | 39.91 | 40.54 | 39.40 | 40.21 | 164,200 | -0.13(-0.32%) |
Nov 19, 2020 | 41.02 | 41.27 | 39.96 | 40.34 | 148,709 | -1.41(-3.38%) |
Nov 18, 2020 | 42.73 | 42.95 | 41.63 | 41.75 | 168,032 | -0.64(-1.51%) |
Nov 17, 2020 | 41.97 | 43.00 | 41.92 | 42.39 | 112,606 | -0.30(-0.70%) |
Nov 16, 2020 | 42.24 | 43.12 | 41.95 | 42.69 | 130,461 | +1.81(+4.43%) |
Nov 13, 2020 | 40.03 | 41.50 | 39.87 | 40.88 | 126,400 | +1.36(+3.44%) |
Nov 12, 2020 | 39.53 | 39.58 | 38.96 | 39.52 | 139,359 | -0.77(-1.91%) |
Nov 11, 2020 | 41.17 | 41.17 | 39.48 | 40.29 | 133,793 | -1.39(-3.33%) |
Nov 10, 2020 | 39.80 | 42.20 | 39.69 | 41.68 | 153,479 | +2.39(+6.08%) |
Nov 09, 2020 | 39.21 | 40.78 | 38.35 | 39.29 | 238,933 | +2.56(+6.97%) |
Nov 06, 2020 | 37.15 | 37.20 | 36.59 | 36.73 | 148,100 | -0.29(-0.78%) |
Nov 05, 2020 | 36.55 | 37.44 | 36.31 | 37.02 | 90,144 | +0.51(+1.40%) |
Nov 04, 2020 | 37.00 | 38.09 | 36.27 | 36.51 | 150,060 | -1.72(-4.50%) |
Nov 03, 2020 | 38.65 | 38.66 | 37.16 | 38.23 | 206,156 | +0.80(+2.14%) |
Nov 02, 2020 | 36.37 | 37.54 | 36.25 | 37.43 | 119,096 | +1.75(+4.90%) |
Oct 30, 2020 | 36.47 | 36.47 | 35.32 | 35.68 | 210,200 | -0.80(-2.19%) |
Oct 29, 2020 | 35.50 | 36.73 | 35.17 | 36.48 | 109,210 | +0.75(+2.10%) |
Oct 28, 2020 | 35.16 | 36.17 | 35.16 | 35.73 | 122,330 | -0.31(-0.86%) |
Oct 27, 2020 | 37.29 | 37.39 | 36.01 | 36.04 | 206,980 | -1.52(-4.05%) |
Oct 26, 2020 | 37.03 | 37.84 | 36.78 | 37.56 | 152,756 | -0.14(-0.37%) |
Oct 23, 2020 | 37.59 | 37.79 | 37.13 | 37.70 | 113,000 | +0.51(+1.37%) |
Oct 22, 2020 | 36.98 | 37.25 | 36.46 | 37.19 | 140,739 | +0.22(+0.60%) |
Oct 21, 2020 | 36.00 | 37.20 | 35.86 | 36.97 | 76,959 | +1.14(+3.18%) |
Oct 20, 2020 | 35.64 | 36.15 | 35.36 | 35.83 | 84,642 | +0.71(+2.02%) |
Oct 19, 2020 | 35.80 | 35.85 | 35.00 | 35.12 | 93,069 | -0.50(-1.40%) |
Oct 16, 2020 | 35.50 | 35.94 | 35.05 | 35.62 | 121,500 | -0.03(-0.08%) |
Oct 15, 2020 | 35.15 | 35.73 | 34.64 | 35.65 | 100,339 | +0.43(+1.22%) |
Oct 14, 2020 | 35.58 | 36.13 | 35.05 | 35.22 | 189,215 | -0.27(-0.76%) |
Oct 13, 2020 | 37.00 | 37.13 | 35.49 | 35.49 | 157,600 | -1.79(-4.80%) |
Oct 12, 2020 | 36.65 | 37.74 | 36.27 | 37.28 | 207,103 | +0.44(+1.19%) |
Oct 09, 2020 | 37.07 | 37.27 | 36.30 | 36.84 | 88,000 | -0.21(-0.57%) |
Oct 08, 2020 | 36.73 | 37.52 | 36.50 | 37.05 | 107,500 | +0.83(+2.29%) |
Oct 07, 2020 | 35.75 | 36.35 | 35.26 | 36.22 | 108,638 | +0.72(+2.03%) |
Oct 06, 2020 | 36.11 | 36.35 | 35.15 | 35.50 | 140,697 | -0.02(-0.06%) |
Oct 05, 2020 | 35.13 | 35.68 | 35.05 | 35.52 | 116,365 | +0.85(+2.45%) |
Oct 02, 2020 | 33.55 | 34.93 | 33.55 | 34.67 | 173,500 | +0.57(+1.67%) |
Oct 01, 2020 | 34.05 | 34.63 | 33.68 | 34.10 | 135,317 | -0.33(-0.96%) |
Sep 30, 2020 | 34.35 | 35.18 | 34.06 | 34.43 | 113,440 | +0.17(+0.50%) |
Sep 29, 2020 | 34.99 | 34.99 | 33.56 | 34.26 | 72,741 | -0.77(-2.20%) |
Sep 28, 2020 | 34.21 | 35.38 | 34.21 | 35.03 | 123,789 | +1.37(+4.07%) |
Sep 25, 2020 | 33.28 | 33.83 | 33.13 | 33.66 | 103,800 | +0.15(+0.45%) |
Sep 24, 2020 | 32.99 | 33.78 | 32.59 | 33.51 | 129,066 | +0.61(+1.85%) |
Sep 23, 2020 | 34.42 | 34.85 | 32.86 | 32.90 | 166,008 | -1.44(-4.19%) |
Sep 22, 2020 | 34.50 | 35.18 | 34.12 | 34.34 | 146,320 | -0.22(-0.64%) |
Sep 21, 2020 | 34.65 | 34.87 | 33.78 | 34.56 | 278,394 | -1.31(-3.65%) |
Sep 18, 2020 | 36.81 | 37.78 | 35.47 | 35.87 | 577,100 | +0.28(+0.79%) |
Sep 17, 2020 | 34.65 | 35.77 | 34.53 | 35.59 | 169,012 | +0.72(+2.06%) |
Sep 16, 2020 | 35.65 | 35.65 | 34.86 | 34.87 | 208,616 | -0.77(-2.16%) |
Sep 15, 2020 | 35.93 | 36.22 | 35.21 | 35.64 | 143,631 | -0.35(-0.97%) |
Sep 14, 2020 | 35.59 | 36.28 | 35.30 | 35.99 | 149,241 | +0.79(+2.24%) |
Sep 11, 2020 | 35.51 | 35.68 | 34.89 | 35.20 | 116,900 | -0.19(-0.54%) |
Sep 10, 2020 | 36.21 | 36.33 | 35.35 | 35.39 | 99,975 | -0.74(-2.05%) |
Sep 09, 2020 | 36.31 | 36.75 | 35.82 | 36.13 | 100,682 | +0.16(+0.44%) |
Sep 08, 2020 | 36.89 | 36.89 | 35.75 | 35.97 | 138,916 | -1.34(-3.59%) |
Sep 04, 2020 | 37.81 | 37.81 | 36.68 | 37.31 | 124,500 | +0.38(+1.03%) |
Sep 03, 2020 | 37.88 | 38.60 | 36.78 | 36.93 | 172,424 | -0.68(-1.81%) |
Sep 02, 2020 | 37.11 | 37.90 | 37.10 | 37.61 | 160,750 | +0.47(+1.27%) |