Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.90 | 42.64 | 40.92 | 41.15 | 1,561,652 | -1.36(-3.20%) |
Nov 27, 2020 | 43.05 | 43.43 | 42.22 | 42.51 | 611,900 | -0.75(-1.73%) |
Nov 25, 2020 | 44.02 | 44.03 | 43.11 | 43.26 | 1,132,200 | -0.81(-1.84%) |
Nov 24, 2020 | 43.36 | 44.37 | 43.33 | 44.07 | 1,793,353 | +1.04(+2.42%) |
Nov 23, 2020 | 42.00 | 43.18 | 41.89 | 43.03 | 1,080,144 | +1.33(+3.19%) |
Nov 20, 2020 | 42.03 | 42.57 | 41.32 | 41.70 | 1,089,600 | -0.30(-0.71%) |
Nov 19, 2020 | 40.57 | 42.05 | 39.97 | 42.00 | 1,138,170 | +1.20(+2.94%) |
Nov 18, 2020 | 41.50 | 42.78 | 40.71 | 40.80 | 1,996,070 | -0.58(-1.40%) |
Nov 17, 2020 | 40.53 | 41.56 | 40.26 | 41.38 | 1,251,486 | +0.34(+0.83%) |
Nov 16, 2020 | 41.10 | 42.21 | 40.65 | 41.04 | 2,683,233 | +1.15(+2.88%) |
Nov 13, 2020 | 39.20 | 39.98 | 38.51 | 39.89 | 1,378,200 | +1.31(+3.40%) |
Nov 12, 2020 | 38.23 | 38.98 | 37.92 | 38.58 | 1,340,152 | -0.03(-0.08%) |
Nov 11, 2020 | 38.67 | 39.13 | 38.44 | 38.61 | 2,614,031 | +0.26(+0.68%) |
Nov 10, 2020 | 37.50 | 38.49 | 36.97 | 38.35 | 1,682,409 | +1.23(+3.31%) |
Nov 09, 2020 | 35.99 | 37.72 | 35.76 | 37.12 | 2,423,767 | +2.87(+8.38%) |
Nov 06, 2020 | 35.48 | 35.69 | 33.95 | 34.25 | 1,779,300 | -1.36(-3.82%) |
Nov 05, 2020 | 35.92 | 36.09 | 35.15 | 35.61 | 1,070,133 | -1.08(-2.94%) |
Nov 04, 2020 | 36.16 | 37.45 | 35.46 | 36.69 | 1,426,965 | +0.71(+1.97%) |
Nov 03, 2020 | 36.44 | 36.93 | 35.98 | 35.98 | 973,105 | +0.15(+0.42%) |
Nov 02, 2020 | 36.15 | 36.37 | 34.90 | 35.83 | 974,457 | +0.29(+0.82%) |
Oct 30, 2020 | 35.52 | 36.10 | 35.16 | 35.54 | 1,233,800 | +0.02(+0.06%) |
Oct 29, 2020 | 34.51 | 35.66 | 34.02 | 35.52 | 1,245,018 | +0.74(+2.13%) |
Oct 28, 2020 | 35.32 | 35.51 | 34.34 | 34.78 | 1,078,337 | -1.03(-2.88%) |
Oct 27, 2020 | 36.06 | 36.43 | 35.55 | 35.81 | 1,117,019 | -0.40(-1.10%) |
Oct 26, 2020 | 37.20 | 37.20 | 35.56 | 36.21 | 1,138,377 | -1.27(-3.39%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.08 | 37.48 | 677,500 | +0.14(+0.37%) |
Oct 22, 2020 | 36.12 | 37.37 | 36.03 | 37.34 | 815,961 | +1.32(+3.66%) |
Oct 21, 2020 | 36.37 | 36.64 | 35.72 | 36.02 | 682,386 | -0.53(-1.45%) |
Oct 20, 2020 | 36.52 | 36.77 | 36.07 | 36.55 | 556,036 | +0.40(+1.11%) |
Oct 19, 2020 | 36.75 | 37.31 | 36.14 | 36.15 | 772,743 | -0.57(-1.55%) |
Oct 16, 2020 | 37.06 | 37.32 | 36.70 | 36.72 | 436,600 | -0.52(-1.40%) |
Oct 15, 2020 | 36.48 | 37.41 | 36.21 | 37.24 | 620,134 | +0.28(+0.76%) |
Oct 14, 2020 | 36.47 | 37.57 | 36.47 | 36.96 | 1,013,056 | +0.44(+1.20%) |
Oct 13, 2020 | 37.06 | 37.55 | 36.35 | 36.52 | 921,942 | -0.74(-1.99%) |
Oct 12, 2020 | 37.00 | 37.58 | 36.95 | 37.26 | 631,000 | +0.20(+0.54%) |
Oct 09, 2020 | 37.09 | 37.33 | 36.35 | 37.06 | 884,000 | +0.13(+0.35%) |
Oct 08, 2020 | 35.52 | 36.97 | 35.46 | 36.93 | 1,028,793 | +1.53(+4.32%) |
Oct 07, 2020 | 35.22 | 35.84 | 35.11 | 35.40 | 980,251 | +0.18(+0.51%) |
Oct 06, 2020 | 36.17 | 36.38 | 35.04 | 35.22 | 1,611,714 | -0.48(-1.34%) |
Oct 05, 2020 | 35.18 | 35.82 | 34.93 | 35.70 | 834,777 | +1.03(+2.97%) |
Oct 02, 2020 | 33.00 | 34.84 | 32.61 | 34.67 | 1,092,800 | +1.04(+3.09%) |
Oct 01, 2020 | 34.15 | 34.63 | 33.37 | 33.63 | 1,253,784 | -0.57(-1.67%) |
Sep 30, 2020 | 35.01 | 35.52 | 34.10 | 34.20 | 1,548,776 | -0.70(-2.01%) |
Sep 29, 2020 | 34.95 | 35.59 | 34.56 | 34.90 | 1,134,006 | -0.11(-0.31%) |
Sep 28, 2020 | 34.11 | 35.45 | 34.02 | 35.01 | 1,929,016 | +1.12(+3.30%) |
Sep 25, 2020 | 33.81 | 34.03 | 33.17 | 33.89 | 2,140,900 | +0.14(+0.41%) |
Sep 24, 2020 | 34.15 | 34.39 | 33.22 | 33.75 | 2,093,134 | -0.48(-1.40%) |
Sep 23, 2020 | 35.80 | 36.30 | 34.19 | 34.23 | 1,881,246 | -1.42(-3.98%) |
Sep 22, 2020 | 36.83 | 37.30 | 35.52 | 35.65 | 1,978,549 | -1.16(-3.15%) |
Sep 21, 2020 | 36.65 | 37.02 | 36.07 | 36.81 | 1,322,829 | -0.11(-0.30%) |
Sep 18, 2020 | 36.85 | 37.02 | 36.31 | 36.92 | 1,609,000 | -0.08(-0.22%) |
Sep 17, 2020 | 36.83 | 37.43 | 36.38 | 37.00 | 1,103,268 | -0.40(-1.07%) |
Sep 16, 2020 | 37.23 | 38.18 | 37.10 | 37.40 | 939,479 | +0.52(+1.41%) |
Sep 15, 2020 | 37.49 | 38.05 | 36.87 | 36.88 | 1,355,865 | -0.56(-1.50%) |
Sep 14, 2020 | 37.30 | 37.67 | 36.92 | 37.44 | 1,263,709 | +0.28(+0.75%) |
Sep 11, 2020 | 36.92 | 37.50 | 36.75 | 37.16 | 827,500 | +0.24(+0.65%) |
Sep 10, 2020 | 37.02 | 37.38 | 36.86 | 36.92 | 1,258,521 | -0.07(-0.19%) |
Sep 09, 2020 | 37.60 | 38.39 | 36.99 | 36.99 | 993,713 | -0.37(-0.99%) |
Sep 08, 2020 | 37.25 | 37.40 | 36.70 | 37.36 | 791,857 | -0.28(-0.74%) |
Sep 04, 2020 | 38.17 | 38.38 | 37.37 | 37.64 | 829,800 | -0.33(-0.87%) |
Sep 03, 2020 | 37.83 | 38.69 | 37.76 | 37.97 | 1,024,480 | +0.16(+0.42%) |
Sep 02, 2020 | 38.00 | 38.65 | 37.70 | 37.81 | 795,603 | -0.30(-0.79%) |