Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.32 | 40.46 | 39.76 | 40.24 | 701,310 | -0.12(-0.31%) |
Nov 27, 2020 | 40.40 | 40.75 | 40.08 | 40.36 | 251,574 | +0.13(+0.33%) |
Nov 25, 2020 | 39.95 | 40.25 | 39.44 | 40.23 | 616,899 | +0.34(+0.85%) |
Nov 24, 2020 | 40.46 | 40.46 | 39.58 | 39.89 | 731,789 | -0.08(-0.20%) |
Nov 23, 2020 | 40.49 | 40.71 | 39.96 | 39.97 | 522,988 | -0.19(-0.47%) |
Nov 20, 2020 | 40.01 | 40.31 | 39.81 | 40.16 | 360,735 | -0.04(-0.11%) |
Nov 19, 2020 | 39.91 | 40.39 | 39.81 | 40.20 | 539,555 | +0.21(+0.51%) |
Nov 18, 2020 | 40.51 | 40.51 | 39.94 | 40.00 | 703,571 | -0.17(-0.42%) |
Nov 17, 2020 | 39.50 | 40.20 | 39.50 | 40.17 | 343,529 | +0.35(+0.87%) |
Nov 16, 2020 | 39.99 | 40.14 | 39.45 | 39.82 | 343,252 | +0.29(+0.75%) |
Nov 13, 2020 | 39.15 | 39.69 | 38.94 | 39.52 | 409,437 | +0.44(+1.12%) |
Nov 12, 2020 | 39.56 | 39.91 | 38.92 | 39.09 | 410,579 | -0.75(-1.88%) |
Nov 11, 2020 | 40.42 | 40.46 | 39.67 | 39.84 | 397,193 | +0.03(+0.07%) |
Nov 10, 2020 | 39.51 | 40.17 | 38.57 | 39.81 | 596,407 | +0.24(+0.61%) |
Nov 09, 2020 | 41.26 | 41.40 | 39.50 | 39.57 | 714,021 | -0.35(-0.87%) |
Nov 06, 2020 | 40.02 | 40.21 | 39.13 | 39.92 | 522,965 | +0.15(+0.38%) |
Nov 05, 2020 | 39.17 | 40.30 | 39.09 | 39.76 | 493,995 | +1.00(+2.58%) |
Nov 04, 2020 | 37.42 | 38.89 | 37.42 | 38.76 | 822,520 | +1.60(+4.30%) |
Nov 03, 2020 | 37.98 | 38.60 | 37.16 | 37.17 | 1,011,736 | -0.44(-1.16%) |
Nov 02, 2020 | 38.16 | 38.58 | 37.48 | 37.60 | 624,006 | -0.18(-0.47%) |
Oct 30, 2020 | 37.50 | 37.88 | 36.96 | 37.78 | 401,824 | +0.13(+0.36%) |
Oct 29, 2020 | 37.74 | 37.96 | 36.88 | 37.65 | 535,175 | +0.08(+0.21%) |
Oct 28, 2020 | 37.64 | 38.07 | 36.23 | 37.57 | 548,516 | -0.79(-2.07%) |
Oct 27, 2020 | 39.06 | 39.27 | 38.33 | 38.36 | 482,006 | -0.39(-1.01%) |
Oct 26, 2020 | 39.51 | 39.79 | 38.44 | 38.75 | 380,750 | -1.29(-3.21%) |
Oct 23, 2020 | 39.80 | 40.19 | 39.52 | 40.04 | 343,269 | +0.40(+1.01%) |
Oct 22, 2020 | 39.30 | 39.96 | 38.67 | 39.64 | 402,089 | +0.49(+1.25%) |
Oct 21, 2020 | 39.99 | 40.19 | 39.06 | 39.15 | 362,934 | -0.53(-1.33%) |
Oct 20, 2020 | 39.86 | 40.17 | 39.52 | 39.67 | 369,550 | +0.02(+0.05%) |
Oct 19, 2020 | 40.12 | 40.59 | 39.60 | 39.66 | 1,039,054 | -0.24(-0.60%) |
Oct 16, 2020 | 39.56 | 40.09 | 39.50 | 39.90 | 458,924 | +0.45(+1.13%) |
Oct 15, 2020 | 38.85 | 39.69 | 38.63 | 39.45 | 510,196 | +0.28(+0.71%) |
Oct 14, 2020 | 39.39 | 39.81 | 38.94 | 39.17 | 582,791 | -0.21(-0.54%) |
Oct 13, 2020 | 38.60 | 39.72 | 38.34 | 39.39 | 764,543 | +0.74(+1.92%) |
Oct 12, 2020 | 38.88 | 39.03 | 38.34 | 38.65 | 681,895 | +0.11(+0.28%) |
Oct 09, 2020 | 38.67 | 38.84 | 38.34 | 38.54 | 561,367 | +0.16(+0.42%) |
Oct 08, 2020 | 37.95 | 38.62 | 37.67 | 38.38 | 682,815 | +0.81(+2.16%) |
Oct 07, 2020 | 38.05 | 38.05 | 37.38 | 37.57 | 545,575 | -0.02(-0.05%) |
Oct 06, 2020 | 37.83 | 38.15 | 37.28 | 37.58 | 639,184 | -0.15(-0.40%) |
Oct 05, 2020 | 36.94 | 37.83 | 36.82 | 37.74 | 487,237 | +1.12(+3.05%) |
Oct 02, 2020 | 35.68 | 36.85 | 35.55 | 36.62 | 446,160 | +0.42(+1.16%) |
Oct 01, 2020 | 36.50 | 36.57 | 35.71 | 36.20 | 810,040 | +0.10(+0.27%) |
Sep 30, 2020 | 35.91 | 36.51 | 35.85 | 36.10 | 726,919 | +0.20(+0.55%) |
Sep 29, 2020 | 36.26 | 36.33 | 35.66 | 35.91 | 1,594,786 | -0.28(-0.77%) |
Sep 28, 2020 | 36.02 | 36.49 | 35.80 | 36.18 | 858,965 | +0.61(+1.71%) |
Sep 25, 2020 | 34.56 | 35.61 | 34.28 | 35.58 | 448,735 | +0.96(+2.76%) |
Sep 24, 2020 | 34.94 | 35.18 | 34.51 | 34.62 | 1,241,211 | -0.50(-1.42%) |
Sep 23, 2020 | 35.40 | 36.02 | 35.11 | 35.12 | 894,748 | -0.17(-0.48%) |
Sep 22, 2020 | 34.74 | 35.34 | 34.49 | 35.29 | 700,322 | +0.52(+1.49%) |
Sep 21, 2020 | 35.12 | 35.24 | 34.39 | 34.77 | 850,257 | -0.80(-2.26%) |
Sep 18, 2020 | 35.46 | 35.78 | 35.17 | 35.58 | 2,146,161 | +0.32(+0.91%) |
Sep 17, 2020 | 35.50 | 35.93 | 35.08 | 35.25 | 971,268 | -0.90(-2.50%) |
Sep 16, 2020 | 35.93 | 36.72 | 35.89 | 36.16 | 1,117,819 | +0.28(+0.77%) |
Sep 15, 2020 | 35.91 | 36.26 | 35.69 | 35.88 | 725,433 | +0.09(+0.25%) |
Sep 14, 2020 | 35.62 | 36.21 | 35.52 | 35.79 | 1,023,178 | +0.57(+1.63%) |
Sep 11, 2020 | 35.14 | 35.58 | 34.68 | 35.21 | 739,527 | +0.38(+1.09%) |
Sep 10, 2020 | 34.78 | 35.64 | 34.66 | 34.83 | 1,043,012 | +0.03(+0.08%) |
Sep 09, 2020 | 34.24 | 34.87 | 34.12 | 34.81 | 654,398 | +0.78(+2.29%) |
Sep 08, 2020 | 34.46 | 34.69 | 33.83 | 34.03 | 804,275 | -0.98(-2.80%) |
Sep 04, 2020 | 35.29 | 35.68 | 34.53 | 35.01 | 755,245 | +0.16(+0.46%) |
Sep 03, 2020 | 36.08 | 36.08 | 34.36 | 34.85 | 987,869 | -1.37(-3.78%) |
Sep 02, 2020 | 35.84 | 36.26 | 35.42 | 36.22 | 427,911 | +0.43(+1.21%) |