Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.21 | 41.27 | 40.77 | 40.88 | 280,727 | -0.46(-1.11%) |
Nov 27, 2020 | 41.41 | 41.49 | 41.26 | 41.34 | 296,881 | -0.01(-0.02%) |
Nov 25, 2020 | 41.48 | 41.48 | 41.19 | 41.35 | 526,552 | -0.26(-0.63%) |
Nov 24, 2020 | 41.10 | 41.65 | 41.07 | 41.61 | 344,931 | +0.96(+2.37%) |
Nov 23, 2020 | 40.26 | 40.75 | 40.26 | 40.65 | 345,720 | +0.64(+1.61%) |
Nov 20, 2020 | 40.19 | 40.31 | 40.00 | 40.00 | 331,342 | -0.25(-0.63%) |
Nov 19, 2020 | 39.97 | 40.29 | 39.82 | 40.25 | 268,634 | +0.16(+0.40%) |
Nov 18, 2020 | 40.65 | 40.82 | 40.09 | 40.09 | 304,462 | -0.44(-1.08%) |
Nov 17, 2020 | 40.33 | 40.69 | 40.11 | 40.53 | 354,827 | -0.18(-0.44%) |
Nov 16, 2020 | 40.49 | 40.73 | 40.28 | 40.71 | 352,281 | +0.84(+2.11%) |
Nov 13, 2020 | 39.32 | 39.98 | 39.32 | 39.87 | 220,252 | +0.78(+2.01%) |
Nov 12, 2020 | 39.38 | 39.47 | 38.85 | 39.09 | 351,255 | -0.53(-1.34%) |
Nov 11, 2020 | 39.87 | 39.87 | 39.46 | 39.62 | 395,502 | -0.05(-0.12%) |
Nov 10, 2020 | 39.33 | 39.74 | 39.26 | 39.66 | 388,305 | +0.44(+1.12%) |
Nov 09, 2020 | 39.58 | 40.28 | 39.22 | 39.23 | 363,386 | +1.38(+3.65%) |
Nov 06, 2020 | 37.95 | 38.05 | 37.75 | 37.84 | 216,079 | -0.09(-0.25%) |
Nov 05, 2020 | 37.63 | 38.15 | 37.63 | 37.94 | 281,608 | +0.79(+2.14%) |
Nov 04, 2020 | 37.13 | 37.76 | 36.85 | 37.14 | 338,942 | +0.18(+0.48%) |
Nov 03, 2020 | 36.76 | 37.19 | 36.75 | 36.96 | 313,514 | +0.62(+1.70%) |
Nov 02, 2020 | 36.07 | 36.36 | 35.92 | 36.35 | 308,445 | +0.68(+1.91%) |
Oct 30, 2020 | 35.61 | 35.83 | 35.26 | 35.67 | 414,178 | -0.20(-0.55%) |
Oct 29, 2020 | 35.45 | 36.19 | 35.26 | 35.86 | 599,384 | +0.36(+1.03%) |
Oct 28, 2020 | 35.96 | 36.20 | 35.45 | 35.50 | 503,138 | -1.16(-3.16%) |
Oct 27, 2020 | 37.06 | 37.06 | 36.66 | 36.66 | 322,210 | -0.42(-1.13%) |
Oct 26, 2020 | 37.40 | 37.41 | 36.70 | 37.08 | 255,954 | -0.80(-2.12%) |
Oct 23, 2020 | 37.93 | 38.00 | 37.65 | 37.88 | 219,717 | +0.08(+0.22%) |
Oct 22, 2020 | 37.38 | 37.87 | 37.29 | 37.80 | 277,822 | +0.44(+1.18%) |
Oct 21, 2020 | 37.44 | 37.66 | 37.36 | 37.36 | 234,738 | -0.15(-0.40%) |
Oct 20, 2020 | 37.46 | 37.86 | 37.46 | 37.51 | 300,035 | +0.18(+0.48%) |
Oct 19, 2020 | 37.94 | 38.04 | 37.26 | 37.33 | 454,960 | -0.50(-1.33%) |
Oct 16, 2020 | 37.95 | 38.09 | 37.83 | 37.83 | 269,376 | +0.00(+0.00%) |
Oct 15, 2020 | 37.24 | 37.87 | 37.17 | 37.83 | 298,178 | +0.14(+0.37%) |
Oct 14, 2020 | 37.85 | 38.08 | 37.67 | 37.69 | 252,475 | -0.14(-0.37%) |
Oct 13, 2020 | 38.12 | 38.15 | 37.75 | 37.83 | 252,360 | -0.36(-0.95%) |
Oct 12, 2020 | 37.95 | 38.30 | 37.93 | 38.20 | 277,948 | +0.41(+1.09%) |
Oct 09, 2020 | 37.90 | 37.98 | 37.69 | 37.79 | 299,556 | +0.07(+0.20%) |
Oct 08, 2020 | 37.40 | 37.72 | 37.38 | 37.71 | 291,252 | +0.50(+1.33%) |
Oct 07, 2020 | 36.83 | 37.30 | 36.83 | 37.22 | 204,918 | +0.67(+1.84%) |
Oct 06, 2020 | 37.06 | 37.38 | 36.50 | 36.54 | 218,463 | -0.43(-1.16%) |
Oct 05, 2020 | 36.56 | 37.01 | 36.56 | 36.97 | 181,630 | +0.64(+1.77%) |
Oct 02, 2020 | 35.67 | 36.51 | 35.64 | 36.33 | 290,673 | +0.02(+0.05%) |
Oct 01, 2020 | 36.37 | 36.52 | 36.12 | 36.31 | 236,315 | +0.12(+0.34%) |
Sep 30, 2020 | 35.99 | 36.59 | 35.99 | 36.19 | 422,061 | +0.27(+0.75%) |
Sep 29, 2020 | 36.23 | 36.24 | 35.80 | 35.92 | 370,420 | -0.33(-0.90%) |
Sep 28, 2020 | 36.06 | 36.40 | 36.06 | 36.24 | 278,101 | +0.64(+1.78%) |
Sep 25, 2020 | 35.01 | 35.71 | 35.00 | 35.61 | 370,405 | +0.43(+1.22%) |
Sep 24, 2020 | 34.99 | 35.56 | 34.73 | 35.18 | 498,619 | +0.05(+0.13%) |
Sep 23, 2020 | 36.01 | 36.13 | 35.08 | 35.13 | 231,559 | -0.78(-2.17%) |
Sep 22, 2020 | 35.85 | 36.08 | 35.65 | 35.91 | 273,722 | +0.14(+0.39%) |
Sep 21, 2020 | 35.97 | 35.97 | 35.32 | 35.77 | 528,882 | -0.75(-2.05%) |
Sep 18, 2020 | 36.95 | 36.96 | 36.33 | 36.52 | 244,993 | -0.40(-1.08%) |
Sep 17, 2020 | 36.64 | 37.09 | 36.50 | 36.92 | 243,345 | -0.21(-0.57%) |
Sep 16, 2020 | 37.16 | 37.54 | 37.05 | 37.14 | 388,099 | +0.19(+0.50%) |
Sep 15, 2020 | 37.15 | 37.27 | 36.89 | 36.95 | 319,430 | +0.00(+0.00%) |
Sep 14, 2020 | 36.74 | 37.10 | 36.71 | 36.95 | 272,308 | +0.52(+1.42%) |
Sep 11, 2020 | 36.45 | 36.63 | 36.14 | 36.43 | 402,674 | +0.14(+0.38%) |
Sep 10, 2020 | 37.05 | 37.17 | 36.23 | 36.29 | 314,156 | -0.64(-1.73%) |
Sep 09, 2020 | 36.77 | 37.19 | 36.69 | 36.93 | 312,282 | +0.55(+1.50%) |
Sep 08, 2020 | 36.80 | 36.84 | 36.37 | 36.39 | 370,270 | -0.94(-2.51%) |
Sep 04, 2020 | 37.58 | 37.72 | 36.68 | 37.32 | 333,277 | -0.06(-0.17%) |
Sep 03, 2020 | 38.28 | 38.54 | 37.13 | 37.39 | 399,433 | -0.99(-2.58%) |
Sep 02, 2020 | 38.02 | 38.49 | 37.95 | 38.38 | 586,596 | +0.52(+1.37%) |