Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.46 | 39.51 | 39.32 | 39.32 | 164,835 | -0.23(-0.58%) |
Nov 27, 2020 | 39.53 | 39.60 | 39.53 | 39.55 | 37,946 | +0.12(+0.30%) |
Nov 25, 2020 | 39.48 | 39.50 | 39.40 | 39.43 | 108,759 | -0.03(-0.07%) |
Nov 24, 2020 | 39.30 | 39.51 | 39.30 | 39.46 | 119,531 | +0.19(+0.49%) |
Nov 23, 2020 | 39.29 | 39.31 | 39.16 | 39.27 | 198,213 | +0.05(+0.12%) |
Nov 20, 2020 | 39.23 | 39.27 | 39.16 | 39.22 | 126,705 | +0.03(+0.07%) |
Nov 19, 2020 | 39.12 | 39.23 | 39.07 | 39.19 | 159,840 | +0.11(+0.28%) |
Nov 18, 2020 | 39.27 | 39.31 | 39.08 | 39.08 | 124,632 | -0.09(-0.24%) |
Nov 17, 2020 | 39.16 | 39.28 | 39.13 | 39.17 | 877,373 | -0.03(-0.07%) |
Nov 16, 2020 | 39.23 | 39.24 | 39.10 | 39.20 | 236,897 | +0.16(+0.40%) |
Nov 13, 2020 | 38.84 | 39.05 | 38.84 | 39.04 | 265,195 | +0.25(+0.64%) |
Nov 12, 2020 | 38.91 | 38.94 | 38.72 | 38.79 | 169,116 | -0.06(-0.17%) |
Nov 11, 2020 | 38.89 | 38.96 | 38.84 | 38.86 | 549,762 | +0.06(+0.14%) |
Nov 10, 2020 | 38.85 | 38.88 | 38.72 | 38.80 | 199,203 | -0.02(-0.05%) |
Nov 09, 2020 | 39.34 | 39.45 | 38.77 | 38.82 | 270,628 | +0.20(+0.53%) |
Nov 06, 2020 | 38.63 | 38.66 | 38.54 | 38.62 | 116,759 | +0.02(+0.05%) |
Nov 05, 2020 | 38.49 | 38.71 | 38.43 | 38.60 | 221,087 | +0.33(+0.87%) |
Nov 04, 2020 | 38.16 | 38.45 | 38.08 | 38.27 | 118,480 | +0.35(+0.93%) |
Nov 03, 2020 | 37.72 | 37.94 | 37.69 | 37.91 | 136,898 | +0.31(+0.84%) |
Nov 02, 2020 | 37.47 | 37.65 | 37.47 | 37.60 | 115,754 | +0.21(+0.57%) |
Oct 30, 2020 | 37.49 | 37.49 | 37.21 | 37.39 | 137,517 | -0.17(-0.44%) |
Oct 29, 2020 | 37.46 | 37.64 | 37.35 | 37.55 | 586,247 | +0.09(+0.25%) |
Oct 28, 2020 | 37.78 | 37.78 | 37.40 | 37.46 | 227,027 | -0.49(-1.29%) |
Oct 27, 2020 | 38.06 | 38.12 | 37.95 | 37.95 | 272,603 | -0.11(-0.29%) |
Oct 26, 2020 | 38.19 | 38.19 | 37.87 | 38.06 | 150,407 | -0.27(-0.70%) |
Oct 23, 2020 | 38.27 | 38.38 | 38.19 | 38.33 | 99,461 | +0.17(+0.44%) |
Oct 22, 2020 | 38.22 | 38.26 | 38.08 | 38.16 | 74,185 | -0.07(-0.19%) |
Oct 21, 2020 | 38.17 | 38.41 | 38.16 | 38.24 | 123,230 | +0.01(+0.02%) |
Oct 20, 2020 | 38.20 | 38.39 | 38.20 | 38.23 | 161,133 | +0.00(+0.00%) |
Oct 19, 2020 | 38.48 | 38.48 | 38.16 | 38.23 | 133,194 | -0.09(-0.24%) |
Oct 16, 2020 | 38.44 | 38.49 | 38.32 | 38.32 | 123,030 | -0.08(-0.22%) |
Oct 15, 2020 | 38.22 | 38.41 | 38.22 | 38.41 | 81,924 | -0.08(-0.22%) |
Oct 14, 2020 | 38.57 | 38.63 | 38.45 | 38.49 | 386,622 | -0.04(-0.10%) |
Oct 13, 2020 | 38.64 | 38.64 | 38.52 | 38.53 | 80,523 | -0.15(-0.38%) |
Oct 12, 2020 | 38.58 | 38.70 | 38.48 | 38.67 | 139,038 | +0.19(+0.50%) |
Oct 09, 2020 | 38.31 | 38.48 | 38.30 | 38.48 | 194,383 | +0.21(+0.56%) |
Oct 08, 2020 | 38.25 | 38.34 | 38.18 | 38.27 | 89,644 | +0.17(+0.44%) |
Oct 07, 2020 | 38.04 | 38.17 | 37.88 | 38.10 | 85,204 | +0.25(+0.66%) |
Oct 06, 2020 | 38.10 | 38.18 | 37.85 | 37.85 | 191,694 | -0.17(-0.44%) |
Oct 05, 2020 | 37.95 | 38.06 | 37.92 | 38.02 | 151,319 | +0.14(+0.37%) |
Oct 02, 2020 | 37.63 | 37.92 | 37.58 | 37.88 | 108,110 | -0.05(-0.14%) |
Oct 01, 2020 | 37.88 | 37.98 | 37.80 | 37.93 | 162,528 | +0.11(+0.29%) |
Sep 30, 2020 | 37.72 | 37.94 | 37.72 | 37.82 | 92,674 | +0.05(+0.12%) |
Sep 29, 2020 | 37.84 | 38.08 | 37.74 | 37.77 | 92,107 | -0.06(-0.15%) |
Sep 28, 2020 | 37.76 | 37.86 | 37.72 | 37.83 | 107,095 | +0.24(+0.64%) |
Sep 25, 2020 | 37.36 | 37.59 | 37.26 | 37.59 | 320,628 | +0.20(+0.54%) |
Sep 24, 2020 | 37.31 | 37.47 | 37.17 | 37.39 | 153,491 | +0.07(+0.20%) |
Sep 23, 2020 | 37.74 | 37.75 | 37.29 | 37.31 | 130,413 | -0.37(-0.98%) |
Sep 22, 2020 | 37.69 | 37.78 | 37.50 | 37.68 | 164,280 | +0.03(+0.07%) |
Sep 21, 2020 | 37.89 | 37.89 | 37.41 | 37.65 | 157,510 | -0.29(-0.78%) |
Sep 18, 2020 | 38.12 | 38.12 | 37.80 | 37.95 | 103,439 | -0.18(-0.46%) |
Sep 17, 2020 | 38.05 | 38.17 | 37.94 | 38.12 | 255,635 | -0.04(-0.10%) |
Sep 16, 2020 | 38.23 | 38.35 | 38.16 | 38.16 | 111,753 | -0.06(-0.17%) |
Sep 15, 2020 | 38.17 | 38.28 | 38.14 | 38.23 | 243,677 | +0.09(+0.24%) |
Sep 14, 2020 | 38.10 | 38.19 | 38.03 | 38.13 | 105,374 | +0.22(+0.58%) |
Sep 11, 2020 | 37.97 | 37.97 | 37.76 | 37.91 | 78,040 | +0.16(+0.41%) |
Sep 10, 2020 | 38.08 | 38.18 | 37.76 | 37.76 | 166,441 | -0.35(-0.92%) |
Sep 09, 2020 | 37.89 | 38.17 | 37.89 | 38.11 | 234,525 | +0.31(+0.83%) |
Sep 08, 2020 | 38.04 | 38.17 | 37.74 | 37.79 | 157,568 | -0.27(-0.70%) |
Sep 04, 2020 | 38.23 | 38.32 | 37.79 | 38.06 | 161,725 | -0.14(-0.36%) |
Sep 03, 2020 | 38.74 | 38.75 | 38.19 | 38.20 | 195,281 | -0.60(-1.54%) |
Sep 02, 2020 | 38.61 | 38.81 | 38.53 | 38.80 | 116,038 | +0.37(+0.96%) |