Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.31 | 39.39 | 38.92 | 39.00 | 33,204 | -0.22(-0.56%) |
Nov 27, 2020 | 39.26 | 39.76 | 38.83 | 39.22 | 33,600 | -0.59(-1.48%) |
Nov 25, 2020 | 39.90 | 40.17 | 39.69 | 39.81 | 4,800 | -0.58(-1.43%) |
Nov 24, 2020 | 39.91 | 40.40 | 39.90 | 40.39 | 49,374 | +0.60(+1.50%) |
Nov 23, 2020 | 40.08 | 40.08 | 39.74 | 39.79 | 21,465 | +0.29(+0.73%) |
Nov 20, 2020 | 39.16 | 39.71 | 39.16 | 39.50 | 22,500 | +0.11(+0.28%) |
Nov 19, 2020 | 38.94 | 39.40 | 38.94 | 39.39 | 10,553 | +0.14(+0.35%) |
Nov 18, 2020 | 39.54 | 39.70 | 39.25 | 39.25 | 17,426 | +0.11(+0.29%) |
Nov 17, 2020 | 39.02 | 39.28 | 38.86 | 39.14 | 15,781 | +0.28(+0.72%) |
Nov 16, 2020 | 38.91 | 39.01 | 38.80 | 38.86 | 6,157 | +0.55(+1.45%) |
Nov 13, 2020 | 38.08 | 38.33 | 38.08 | 38.31 | 19,800 | +0.81(+2.17%) |
Nov 12, 2020 | 37.99 | 37.99 | 37.39 | 37.49 | 5,152 | -0.70(-1.83%) |
Nov 11, 2020 | 38.12 | 38.22 | 38.10 | 38.19 | 22,008 | +0.43(+1.15%) |
Nov 10, 2020 | 37.93 | 37.93 | 37.76 | 37.76 | 3,854 | +0.95(+2.59%) |
Nov 09, 2020 | 37.18 | 37.24 | 36.80 | 36.80 | 6,414 | +1.43(+4.04%) |
Nov 06, 2020 | 35.40 | 35.50 | 35.33 | 35.37 | 4,300 | +0.01(+0.04%) |
Nov 05, 2020 | 35.26 | 35.36 | 35.19 | 35.36 | 1,485 | +0.98(+2.84%) |
Nov 04, 2020 | 34.49 | 34.67 | 34.38 | 34.38 | 4,616 | +0.27(+0.78%) |
Nov 03, 2020 | 33.44 | 34.11 | 33.44 | 34.11 | 1,830 | +1.06(+3.22%) |
Nov 02, 2020 | 33.10 | 33.10 | 32.99 | 33.05 | 2,541 | -0.31(-0.93%) |
Oct 30, 2020 | 33.42 | 33.42 | 33.23 | 33.36 | 1,400 | -0.08(-0.23%) |
Oct 29, 2020 | 33.30 | 33.47 | 33.02 | 33.44 | 10,579 | +0.01(+0.02%) |
Oct 28, 2020 | 33.43 | 33.67 | 33.33 | 33.43 | 11,261 | -1.07(-3.10%) |
Oct 27, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 292 | -0.27(-0.78%) |
Oct 26, 2020 | 35.23 | 35.23 | 34.77 | 34.77 | 2,229 | -0.71(-2.01%) |
Oct 23, 2020 | 35.39 | 35.48 | 35.39 | 35.48 | 3,000 | +0.38(+1.08%) |
Oct 22, 2020 | 35.13 | 35.19 | 35.10 | 35.10 | 2,975 | +0.08(+0.23%) |
Oct 21, 2020 | 34.96 | 35.18 | 34.94 | 35.02 | 4,228 | +0.28(+0.81%) |
Oct 20, 2020 | 34.92 | 34.92 | 34.74 | 34.74 | 2,864 | +0.33(+0.95%) |
Oct 19, 2020 | 34.77 | 34.77 | 34.42 | 34.42 | 993 | -0.09(-0.26%) |
Oct 16, 2020 | 34.50 | 34.51 | 34.50 | 34.51 | 500 | -0.06(-0.17%) |
Oct 15, 2020 | 34.55 | 34.56 | 34.52 | 34.56 | 534 | -0.46(-1.30%) |
Oct 14, 2020 | 35.00 | 35.16 | 34.83 | 35.02 | 12,762 | +0.16(+0.46%) |
Oct 13, 2020 | 35.11 | 35.11 | 34.86 | 34.86 | 2,117 | -0.87(-2.44%) |
Oct 12, 2020 | 35.73 | 35.73 | 35.73 | 35.73 | 297 | +0.36(+1.01%) |
Oct 09, 2020 | 35.24 | 35.37 | 35.24 | 35.37 | 800 | +0.59(+1.69%) |
Oct 08, 2020 | 34.82 | 34.82 | 34.70 | 34.79 | 2,326 | +0.29(+0.84%) |
Oct 07, 2020 | 34.70 | 34.70 | 34.39 | 34.50 | 3,530 | +0.15(+0.44%) |
Oct 06, 2020 | 34.56 | 34.61 | 34.35 | 34.35 | 2,386 | -0.12(-0.35%) |
Oct 05, 2020 | 34.35 | 34.47 | 34.29 | 34.47 | 1,886 | +0.63(+1.86%) |
Oct 02, 2020 | 33.68 | 33.92 | 33.68 | 33.84 | 700 | +0.09(+0.27%) |
Oct 01, 2020 | 33.57 | 33.76 | 33.57 | 33.75 | 1,798 | +0.16(+0.47%) |
Sep 30, 2020 | 33.48 | 33.59 | 33.48 | 33.59 | 569 | +0.35(+1.05%) |
Sep 29, 2020 | 33.19 | 33.24 | 33.19 | 33.24 | 256 | -0.22(-0.65%) |
Sep 28, 2020 | 33.54 | 33.54 | 33.46 | 33.46 | 6,697 | +0.51(+1.56%) |
Sep 25, 2020 | 32.44 | 32.95 | 32.36 | 32.95 | 2,100 | +0.71(+2.19%) |
Sep 24, 2020 | 32.11 | 32.42 | 32.11 | 32.24 | 1,231 | +0.04(+0.13%) |
Sep 23, 2020 | 32.64 | 32.64 | 32.18 | 32.20 | 1,148 | -0.31(-0.95%) |
Sep 22, 2020 | 32.43 | 32.51 | 32.16 | 32.51 | 2,486 | -0.07(-0.20%) |
Sep 21, 2020 | 32.66 | 32.66 | 32.26 | 32.58 | 4,289 | -1.43(-4.22%) |
Sep 18, 2020 | 34.25 | 34.31 | 33.79 | 34.01 | 4,900 | -0.44(-1.29%) |
Sep 17, 2020 | 34.37 | 34.50 | 34.24 | 34.45 | 1,846 | -0.05(-0.16%) |
Sep 16, 2020 | 34.69 | 34.70 | 34.51 | 34.51 | 2,594 | +0.30(+0.87%) |
Sep 15, 2020 | 34.26 | 34.30 | 34.20 | 34.21 | 2,738 | +0.35(+1.04%) |
Sep 14, 2020 | 33.93 | 33.98 | 33.86 | 33.86 | 3,347 | +0.21(+0.63%) |
Sep 11, 2020 | 33.97 | 33.97 | 33.65 | 33.65 | 1,200 | +0.14(+0.41%) |
Sep 10, 2020 | 33.84 | 33.84 | 33.51 | 33.51 | 1,221 | -0.80(-2.33%) |
Sep 09, 2020 | 34.35 | 34.48 | 34.31 | 34.31 | 2,894 | +0.05(+0.15%) |
Sep 08, 2020 | 34.08 | 34.59 | 34.08 | 34.26 | 7,110 | -0.48(-1.38%) |
Sep 04, 2020 | 34.82 | 34.82 | 34.13 | 34.74 | 2,900 | +0.29(+0.83%) |
Sep 03, 2020 | 34.51 | 34.63 | 34.42 | 34.45 | 1,745 | -1.01(-2.85%) |
Sep 02, 2020 | 35.34 | 35.47 | 35.17 | 35.47 | 2,308 | +0.34(+0.95%) |