Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,696 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,171 | -0.32(-0.75%) |
Nov 25, 2020 | 43.42 | 43.51 | 43.02 | 43.42 | 130,775 | -0.13(-0.31%) |
Nov 24, 2020 | 43.69 | 44.08 | 43.48 | 43.55 | 129,939 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.16 | 152,956 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,855 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,621 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,949 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,204 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.50 | 43.35 | 44.00 | 930,357 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,660 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.77 | 42.13 | 290,787 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.35 | 42.80 | 172,922 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,209 | +0.99(+2.37%) |
Nov 09, 2020 | 42.17 | 44.75 | 41.70 | 41.81 | 919,635 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.85 | 154,684 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,563 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,911 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,364 | +0.94(+2.40%) |
Nov 02, 2020 | 38.58 | 39.34 | 38.51 | 39.34 | 314,450 | +1.02(+2.65%) |
Oct 30, 2020 | 38.36 | 38.47 | 37.90 | 38.33 | 166,471 | -0.22(-0.58%) |
Oct 29, 2020 | 38.09 | 38.74 | 37.63 | 38.55 | 258,294 | +0.47(+1.23%) |
Oct 28, 2020 | 38.41 | 38.72 | 37.89 | 38.08 | 165,445 | -0.97(-2.49%) |
Oct 27, 2020 | 39.82 | 39.94 | 39.05 | 39.05 | 157,247 | -0.74(-1.85%) |
Oct 26, 2020 | 40.17 | 40.32 | 39.43 | 39.79 | 253,440 | -0.68(-1.69%) |
Oct 23, 2020 | 40.44 | 40.69 | 40.19 | 40.48 | 91,075 | +0.20(+0.49%) |
Oct 22, 2020 | 39.95 | 40.39 | 39.95 | 40.28 | 82,290 | +0.34(+0.86%) |
Oct 21, 2020 | 39.95 | 40.06 | 39.69 | 39.94 | 121,786 | -0.10(-0.25%) |
Oct 20, 2020 | 39.95 | 40.32 | 39.94 | 40.03 | 197,227 | +0.31(+0.79%) |
Oct 19, 2020 | 40.48 | 40.58 | 39.70 | 39.72 | 146,540 | -0.70(-1.74%) |
Oct 16, 2020 | 40.85 | 40.85 | 40.37 | 40.42 | 84,514 | -0.40(-0.99%) |
Oct 15, 2020 | 40.36 | 41.18 | 40.36 | 40.83 | 107,400 | +0.16(+0.40%) |
Oct 14, 2020 | 41.18 | 41.23 | 40.61 | 40.66 | 130,885 | -0.52(-1.27%) |
Oct 13, 2020 | 41.85 | 41.85 | 40.94 | 41.19 | 101,303 | -0.79(-1.89%) |
Oct 12, 2020 | 41.87 | 42.05 | 41.51 | 41.98 | 159,226 | +0.20(+0.47%) |
Oct 09, 2020 | 42.17 | 42.26 | 41.63 | 41.78 | 139,782 | -0.21(-0.49%) |
Oct 08, 2020 | 41.37 | 42.09 | 41.37 | 41.99 | 1,139,772 | +0.75(+1.81%) |
Oct 07, 2020 | 41.46 | 41.46 | 41.02 | 41.24 | 82,320 | +0.03(+0.07%) |
Oct 06, 2020 | 41.46 | 41.82 | 41.01 | 41.21 | 86,880 | -0.17(-0.41%) |
Oct 05, 2020 | 41.24 | 41.54 | 40.62 | 41.38 | 114,920 | +0.25(+0.61%) |
Oct 02, 2020 | 39.76 | 41.30 | 39.72 | 41.13 | 102,307 | +0.77(+1.92%) |
Oct 01, 2020 | 39.50 | 40.38 | 39.40 | 40.36 | 145,181 | +1.03(+2.61%) |
Sep 30, 2020 | 39.47 | 39.87 | 38.95 | 39.33 | 255,984 | +0.04(+0.09%) |
Sep 29, 2020 | 39.70 | 39.70 | 38.92 | 39.30 | 143,787 | -0.44(-1.11%) |
Sep 28, 2020 | 39.29 | 39.90 | 39.29 | 39.74 | 300,088 | +0.99(+2.55%) |
Sep 25, 2020 | 37.94 | 38.75 | 37.83 | 38.75 | 132,109 | +0.80(+2.11%) |
Sep 24, 2020 | 37.87 | 38.51 | 37.68 | 37.95 | 153,467 | +0.17(+0.45%) |
Sep 23, 2020 | 39.05 | 39.13 | 37.77 | 37.78 | 220,873 | -1.19(-3.06%) |
Sep 22, 2020 | 38.63 | 39.37 | 38.63 | 38.97 | 146,999 | +0.40(+1.04%) |
Sep 21, 2020 | 39.43 | 39.43 | 38.36 | 38.57 | 129,791 | -1.28(-3.22%) |
Sep 18, 2020 | 40.78 | 40.78 | 39.85 | 39.85 | 105,585 | -0.95(-2.32%) |
Sep 17, 2020 | 41.10 | 41.40 | 40.54 | 40.80 | 307,549 | -0.68(-1.63%) |
Sep 16, 2020 | 41.43 | 41.86 | 41.24 | 41.48 | 182,944 | +0.27(+0.65%) |
Sep 15, 2020 | 41.12 | 41.68 | 41.08 | 41.21 | 180,574 | +0.28(+0.68%) |
Sep 14, 2020 | 40.13 | 41.05 | 40.11 | 40.93 | 131,671 | +0.78(+1.93%) |
Sep 10, 2020 | 40.16 | 40.16 | 40.16 | 0 | -0.48(-1.19%) | |
Sep 09, 2020 | 40.58 | 41.18 | 40.48 | 40.64 | 175,398 | +0.26(+0.64%) |
Sep 08, 2020 | 40.93 | 40.93 | 40.15 | 40.38 | 202,201 | -0.54(-1.33%) |
Sep 04, 2020 | 41.13 | 41.32 | 40.22 | 40.92 | 151,092 | -0.05(-0.13%) |
Sep 03, 2020 | 41.40 | 41.93 | 40.75 | 40.98 | 257,521 | -0.46(-1.12%) |
Sep 02, 2020 | 40.73 | 41.46 | 40.40 | 41.44 | 141,426 | +0.72(+1.77%) |