Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.10 | 42.10 | 41.53 | 41.61 | 4,806 | -0.35(-0.85%) |
Nov 27, 2020 | 41.89 | 42.15 | 41.89 | 41.97 | 20,493 | +0.06(+0.14%) |
Nov 25, 2020 | 41.49 | 41.95 | 41.47 | 41.91 | 7,929 | +0.16(+0.39%) |
Nov 24, 2020 | 41.27 | 41.94 | 41.27 | 41.74 | 2,424 | +0.70(+1.70%) |
Nov 23, 2020 | 40.72 | 41.26 | 40.72 | 41.05 | 4,595 | +0.35(+0.86%) |
Nov 20, 2020 | 40.70 | 40.98 | 40.70 | 40.70 | 1,750 | -0.07(-0.18%) |
Nov 19, 2020 | 40.62 | 40.91 | 40.52 | 40.77 | 2,668 | +0.27(+0.68%) |
Nov 18, 2020 | 41.16 | 41.16 | 40.50 | 40.50 | 5,784 | -0.32(-0.78%) |
Nov 17, 2020 | 40.80 | 40.97 | 40.52 | 40.82 | 7,354 | +0.08(+0.20%) |
Nov 16, 2020 | 40.65 | 40.91 | 40.61 | 40.74 | 7,404 | +0.28(+0.69%) |
Nov 13, 2020 | 40.22 | 40.54 | 40.14 | 40.46 | 9,062 | +0.80(+2.01%) |
Nov 12, 2020 | 40.11 | 40.28 | 39.56 | 39.66 | 3,507 | -0.30(-0.75%) |
Nov 11, 2020 | 39.97 | 40.21 | 39.91 | 39.96 | 2,017 | +0.22(+0.54%) |
Nov 10, 2020 | 39.65 | 39.87 | 39.14 | 39.74 | 3,458 | +0.11(+0.27%) |
Nov 09, 2020 | 40.70 | 40.89 | 39.63 | 39.64 | 3,687 | +0.25(+0.64%) |
Nov 06, 2020 | 39.03 | 39.51 | 39.03 | 39.38 | 25,025 | +0.03(+0.07%) |
Nov 05, 2020 | 38.91 | 39.57 | 38.91 | 39.36 | 3,989 | +0.85(+2.21%) |
Nov 04, 2020 | 37.51 | 38.81 | 37.51 | 38.50 | 12,115 | +1.12(+2.99%) |
Nov 03, 2020 | 36.71 | 37.53 | 36.71 | 37.38 | 7,619 | +0.96(+2.64%) |
Nov 02, 2020 | 36.73 | 37.03 | 36.26 | 36.42 | 7,305 | +0.30(+0.84%) |
Oct 30, 2020 | 36.41 | 36.41 | 35.95 | 36.12 | 2,883 | -0.59(-1.61%) |
Oct 29, 2020 | 36.33 | 36.89 | 36.19 | 36.71 | 2,737 | +0.49(+1.36%) |
Oct 28, 2020 | 36.64 | 36.68 | 36.22 | 36.22 | 3,865 | -1.19(-3.18%) |
Oct 27, 2020 | 37.66 | 37.86 | 37.41 | 37.41 | 2,137 | -0.24(-0.64%) |
Oct 26, 2020 | 37.89 | 38.16 | 37.24 | 37.65 | 7,131 | -0.83(-2.15%) |
Oct 23, 2020 | 38.35 | 38.51 | 38.15 | 38.48 | 8,238 | +0.25(+0.66%) |
Oct 22, 2020 | 38.19 | 38.38 | 37.95 | 38.22 | 1,835 | +0.03(+0.07%) |
Oct 21, 2020 | 38.35 | 38.43 | 38.20 | 38.20 | 815 | -0.20(-0.52%) |
Oct 20, 2020 | 38.34 | 38.85 | 38.33 | 38.40 | 3,879 | +0.29(+0.77%) |
Oct 19, 2020 | 38.78 | 38.91 | 38.10 | 38.10 | 3,367 | -0.44(-1.13%) |
Oct 16, 2020 | 38.60 | 38.95 | 38.54 | 38.54 | 2,368 | -0.17(-0.43%) |
Oct 15, 2020 | 37.85 | 38.83 | 37.85 | 38.71 | 2,313 | +0.02(+0.06%) |
Oct 14, 2020 | 38.79 | 39.02 | 38.59 | 38.68 | 2,755 | -0.22(-0.58%) |
Oct 13, 2020 | 38.77 | 39.02 | 38.77 | 38.91 | 2,981 | -0.01(-0.03%) |
Oct 12, 2020 | 38.84 | 39.31 | 38.63 | 38.92 | 2,468 | +0.22(+0.58%) |
Oct 09, 2020 | 38.70 | 38.79 | 38.46 | 38.70 | 4,634 | +0.39(+1.01%) |
Oct 08, 2020 | 38.17 | 38.39 | 38.11 | 38.31 | 3,111 | +0.21(+0.56%) |
Oct 07, 2020 | 37.70 | 38.13 | 37.70 | 38.09 | 2,724 | +0.67(+1.80%) |
Oct 06, 2020 | 37.91 | 38.03 | 37.40 | 37.42 | 2,275 | -0.40(-1.05%) |
Oct 05, 2020 | 37.65 | 37.86 | 37.42 | 37.82 | 5,451 | +0.75(+2.01%) |
Oct 02, 2020 | 36.47 | 37.38 | 36.47 | 37.07 | 3,398 | -0.08(-0.22%) |
Oct 01, 2020 | 37.31 | 37.31 | 36.98 | 37.15 | 2,548 | +0.33(+0.91%) |
Sep 30, 2020 | 36.38 | 37.06 | 36.38 | 36.82 | 3,792 | +0.26(+0.72%) |
Sep 29, 2020 | 36.71 | 36.71 | 36.56 | 36.56 | 1,545 | -0.13(-0.34%) |
Sep 28, 2020 | 36.66 | 36.77 | 36.41 | 36.68 | 2,076 | +0.55(+1.52%) |
Sep 25, 2020 | 35.47 | 36.17 | 35.41 | 36.14 | 1,956 | +0.62(+1.75%) |
Sep 24, 2020 | 35.15 | 35.59 | 35.14 | 35.52 | 1,496 | +0.00(+0.01%) |
Sep 23, 2020 | 36.44 | 36.44 | 35.51 | 35.51 | 1,096 | -0.85(-2.34%) |
Sep 22, 2020 | 35.94 | 36.43 | 35.94 | 36.37 | 1,996 | +0.42(+1.18%) |
Sep 21, 2020 | 35.70 | 36.07 | 35.63 | 35.94 | 2,618 | -0.60(-1.63%) |
Sep 18, 2020 | 36.79 | 36.79 | 36.42 | 36.54 | 1,132 | -0.31(-0.85%) |
Sep 17, 2020 | 36.76 | 36.85 | 36.59 | 36.85 | 1,057 | -0.36(-0.97%) |
Sep 16, 2020 | 37.50 | 37.56 | 37.21 | 37.21 | 2,315 | +0.13(+0.36%) |
Sep 15, 2020 | 37.18 | 37.30 | 37.01 | 37.08 | 2,776 | +0.11(+0.30%) |
Sep 14, 2020 | 36.80 | 37.06 | 36.67 | 36.97 | 5,836 | +1.25(+3.50%) |
Sep 11, 2020 | 36.03 | 36.03 | 35.50 | 35.72 | 2,162 | -0.09(-0.25%) |
Sep 10, 2020 | 36.41 | 36.70 | 35.81 | 35.81 | 1,183 | -0.48(-1.32%) |
Sep 09, 2020 | 35.97 | 36.41 | 35.97 | 36.29 | 1,673 | +0.55(+1.54%) |
Sep 08, 2020 | 35.69 | 36.08 | 35.47 | 35.74 | 4,754 | -0.74(-2.03%) |
Sep 04, 2020 | 35.78 | 36.55 | 35.74 | 36.48 | 1,853 | -0.28(-0.76%) |
Sep 03, 2020 | 37.64 | 37.71 | 36.66 | 36.76 | 3,204 | -1.11(-2.94%) |
Sep 02, 2020 | 37.57 | 38.00 | 37.46 | 37.87 | 3,524 | +0.32(+0.84%) |