Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.78 | 42.78 | 41.94 | 41.94 | 607,188 | -0.70(-1.64%) |
Nov 27, 2020 | 42.42 | 42.67 | 42.42 | 42.64 | 488,438 | +0.15(+0.36%) |
Nov 25, 2020 | 42.29 | 42.55 | 42.22 | 42.48 | 121,148 | +0.01(+0.02%) |
Nov 24, 2020 | 42.11 | 42.48 | 42.10 | 42.47 | 722,028 | +0.66(+1.57%) |
Nov 23, 2020 | 42.02 | 42.05 | 41.63 | 41.82 | 153,010 | -0.04(-0.09%) |
Nov 20, 2020 | 41.79 | 41.94 | 41.74 | 41.85 | 69,306 | -0.05(-0.13%) |
Nov 19, 2020 | 41.57 | 41.92 | 41.51 | 41.91 | 71,048 | +0.30(+0.72%) |
Nov 18, 2020 | 41.96 | 42.04 | 41.61 | 41.61 | 104,048 | -0.23(-0.54%) |
Nov 17, 2020 | 41.76 | 41.95 | 41.60 | 41.84 | 189,946 | -0.05(-0.13%) |
Nov 16, 2020 | 41.90 | 41.94 | 41.65 | 41.89 | 313,358 | +0.39(+0.94%) |
Nov 13, 2020 | 41.21 | 41.52 | 41.17 | 41.50 | 327,639 | +0.64(+1.56%) |
Nov 12, 2020 | 41.13 | 41.27 | 40.77 | 40.86 | 143,432 | -0.61(-1.47%) |
Nov 11, 2020 | 41.34 | 41.47 | 41.25 | 41.47 | 388,990 | +0.40(+0.98%) |
Nov 10, 2020 | 41.08 | 41.28 | 40.97 | 41.07 | 272,369 | +0.61(+1.51%) |
Nov 09, 2020 | 41.15 | 41.17 | 40.42 | 40.46 | 767,327 | +1.17(+2.97%) |
Nov 06, 2020 | 39.40 | 39.43 | 39.22 | 39.30 | 222,307 | +0.13(+0.33%) |
Nov 05, 2020 | 39.13 | 39.27 | 38.93 | 39.17 | 193,081 | +0.92(+2.40%) |
Nov 04, 2020 | 37.98 | 38.60 | 37.82 | 38.25 | 424,067 | +0.53(+1.40%) |
Nov 03, 2020 | 37.41 | 37.86 | 37.40 | 37.72 | 186,706 | +1.10(+3.01%) |
Nov 02, 2020 | 36.52 | 36.65 | 36.34 | 36.62 | 296,125 | +0.56(+1.54%) |
Oct 30, 2020 | 36.11 | 36.19 | 35.81 | 36.06 | 521,169 | -0.14(-0.38%) |
Oct 29, 2020 | 36.03 | 36.35 | 35.77 | 36.20 | 181,126 | +0.10(+0.28%) |
Oct 28, 2020 | 36.37 | 36.48 | 36.02 | 36.10 | 357,139 | -1.44(-3.83%) |
Oct 27, 2020 | 37.90 | 37.92 | 37.49 | 37.54 | 190,148 | -0.53(-1.39%) |
Oct 26, 2020 | 38.38 | 38.38 | 37.78 | 38.07 | 714,164 | -0.88(-2.27%) |
Oct 23, 2020 | 38.93 | 38.95 | 38.66 | 38.95 | 111,483 | +0.39(+1.02%) |
Oct 22, 2020 | 38.49 | 38.64 | 38.27 | 38.56 | 204,658 | +0.01(+0.02%) |
Oct 21, 2020 | 38.75 | 38.95 | 38.53 | 38.55 | 106,684 | -0.44(-1.12%) |
Oct 20, 2020 | 39.13 | 39.25 | 38.97 | 38.99 | 233,824 | +0.32(+0.82%) |
Oct 19, 2020 | 39.08 | 39.16 | 38.62 | 38.67 | 150,983 | -0.21(-0.54%) |
Oct 16, 2020 | 38.82 | 39.05 | 38.80 | 38.88 | 84,134 | +0.35(+0.90%) |
Oct 15, 2020 | 38.19 | 38.59 | 38.15 | 38.53 | 330,862 | -0.58(-1.49%) |
Oct 14, 2020 | 39.35 | 39.43 | 39.06 | 39.11 | 138,721 | -0.15(-0.39%) |
Oct 13, 2020 | 39.39 | 39.40 | 39.19 | 39.27 | 108,192 | -0.57(-1.44%) |
Oct 12, 2020 | 39.70 | 39.88 | 39.69 | 39.84 | 59,961 | +0.26(+0.67%) |
Oct 09, 2020 | 39.50 | 39.63 | 39.42 | 39.58 | 100,279 | +0.36(+0.93%) |
Oct 08, 2020 | 39.05 | 39.22 | 39.03 | 39.21 | 263,609 | +0.37(+0.96%) |
Oct 07, 2020 | 38.78 | 38.91 | 38.69 | 38.84 | 276,913 | +0.34(+0.87%) |
Oct 06, 2020 | 39.12 | 39.12 | 38.45 | 38.50 | 142,546 | -0.56(-1.44%) |
Oct 05, 2020 | 38.82 | 39.07 | 38.79 | 39.07 | 120,500 | +0.67(+1.75%) |
Oct 02, 2020 | 37.95 | 38.50 | 37.95 | 38.39 | 132,791 | +0.01(+0.02%) |
Oct 01, 2020 | 38.42 | 38.47 | 38.18 | 38.38 | 145,602 | +0.27(+0.72%) |
Sep 30, 2020 | 38.29 | 38.51 | 38.00 | 38.11 | 377,940 | -0.21(-0.55%) |
Sep 29, 2020 | 38.37 | 38.50 | 38.18 | 38.32 | 134,745 | -0.01(-0.02%) |
Sep 28, 2020 | 38.25 | 38.36 | 38.22 | 38.33 | 279,264 | +0.69(+1.84%) |
Sep 25, 2020 | 37.16 | 37.67 | 37.06 | 37.64 | 326,431 | +0.05(+0.15%) |
Sep 24, 2020 | 37.58 | 37.87 | 37.33 | 37.58 | 414,364 | -0.06(-0.17%) |
Sep 23, 2020 | 38.30 | 38.32 | 37.60 | 37.65 | 451,568 | -0.48(-1.27%) |
Sep 22, 2020 | 38.22 | 38.24 | 37.77 | 38.13 | 130,011 | -0.10(-0.26%) |
Sep 21, 2020 | 38.27 | 38.29 | 37.81 | 38.23 | 409,029 | -1.22(-3.09%) |
Sep 18, 2020 | 39.65 | 39.70 | 39.32 | 39.45 | 95,227 | -0.36(-0.91%) |
Sep 17, 2020 | 39.52 | 39.88 | 39.50 | 39.81 | 285,215 | +0.09(+0.23%) |
Sep 16, 2020 | 39.86 | 40.11 | 39.70 | 39.72 | 71,786 | -0.05(-0.11%) |
Sep 15, 2020 | 39.96 | 40.01 | 39.71 | 39.77 | 302,325 | +0.27(+0.69%) |
Sep 14, 2020 | 39.70 | 39.72 | 39.50 | 39.50 | 140,258 | +0.09(+0.23%) |
Sep 11, 2020 | 39.44 | 39.60 | 39.20 | 39.40 | 211,982 | +0.40(+1.03%) |
Sep 10, 2020 | 39.80 | 39.88 | 38.99 | 39.00 | 368,578 | -0.54(-1.36%) |
Sep 09, 2020 | 39.41 | 39.73 | 39.40 | 39.54 | 258,064 | +0.92(+2.38%) |
Sep 08, 2020 | 38.65 | 39.00 | 38.49 | 38.62 | 236,200 | -0.56(-1.42%) |
Sep 04, 2020 | 39.31 | 39.40 | 38.42 | 39.18 | 329,287 | +0.09(+0.23%) |
Sep 03, 2020 | 40.02 | 40.03 | 38.91 | 39.09 | 230,715 | -0.96(-2.39%) |
Sep 02, 2020 | 39.75 | 40.09 | 39.61 | 40.04 | 253,747 | +0.63(+1.59%) |