Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.98 | 38.47 | 37.35 | 38.29 | 446,253 | +0.01(+0.03%) |
Nov 27, 2020 | 37.54 | 38.32 | 37.49 | 38.28 | 178,715 | +0.17(+0.45%) |
Nov 25, 2020 | 38.10 | 38.55 | 37.86 | 38.11 | 600,621 | +0.34(+0.89%) |
Nov 24, 2020 | 37.50 | 38.02 | 37.28 | 37.77 | 726,857 | -0.61(-1.60%) |
Nov 23, 2020 | 39.83 | 39.92 | 38.34 | 38.39 | 845,665 | -1.50(-3.77%) |
Nov 20, 2020 | 40.23 | 40.64 | 39.89 | 39.89 | 215,021 | +0.11(+0.27%) |
Nov 19, 2020 | 39.41 | 39.93 | 39.39 | 39.79 | 409,211 | -0.19(-0.48%) |
Nov 18, 2020 | 41.22 | 41.34 | 39.98 | 39.98 | 637,418 | -1.30(-3.16%) |
Nov 17, 2020 | 41.70 | 41.74 | 41.04 | 41.28 | 246,983 | -0.70(-1.67%) |
Nov 16, 2020 | 42.13 | 42.39 | 41.70 | 41.98 | 280,134 | -0.26(-0.61%) |
Nov 13, 2020 | 42.51 | 42.64 | 41.99 | 42.24 | 184,140 | +0.63(+1.52%) |
Nov 12, 2020 | 41.87 | 42.60 | 41.49 | 41.61 | 587,401 | +0.35(+0.86%) |
Nov 11, 2020 | 41.22 | 41.45 | 40.93 | 41.25 | 178,399 | -0.39(-0.94%) |
Nov 10, 2020 | 43.08 | 43.14 | 41.55 | 41.65 | 423,386 | -1.11(-2.60%) |
Nov 09, 2020 | 43.97 | 44.11 | 42.16 | 42.76 | 766,336 | -3.45(-7.47%) |
Nov 06, 2020 | 45.98 | 46.44 | 45.46 | 46.21 | 549,395 | +0.81(+1.79%) |
Nov 05, 2020 | 43.26 | 45.52 | 43.26 | 45.39 | 983,410 | +3.86(+9.30%) |
Nov 04, 2020 | 42.53 | 42.60 | 41.43 | 41.53 | 250,794 | -1.04(-2.43%) |
Nov 03, 2020 | 42.40 | 42.82 | 42.00 | 42.57 | 483,010 | +0.87(+2.09%) |
Nov 02, 2020 | 41.22 | 41.74 | 40.62 | 41.70 | 210,161 | +1.16(+2.86%) |
Oct 30, 2020 | 40.28 | 40.54 | 39.21 | 40.54 | 298,484 | +0.53(+1.32%) |
Oct 29, 2020 | 39.31 | 40.25 | 39.30 | 40.01 | 282,970 | +0.34(+0.85%) |
Oct 28, 2020 | 41.28 | 41.43 | 39.49 | 39.67 | 845,895 | -3.29(-7.65%) |
Oct 27, 2020 | 42.47 | 43.06 | 42.40 | 42.96 | 211,333 | +0.56(+1.31%) |
Oct 26, 2020 | 42.85 | 43.46 | 42.28 | 42.40 | 346,682 | -0.92(-2.12%) |
Oct 23, 2020 | 43.53 | 43.58 | 42.84 | 43.32 | 124,673 | -0.19(-0.44%) |
Oct 22, 2020 | 43.82 | 43.82 | 42.92 | 43.52 | 193,292 | -0.54(-1.22%) |
Oct 21, 2020 | 43.61 | 44.68 | 43.61 | 44.05 | 300,951 | +0.75(+1.73%) |
Oct 20, 2020 | 42.75 | 43.53 | 42.61 | 43.31 | 195,791 | +0.62(+1.46%) |
Oct 19, 2020 | 44.08 | 44.36 | 42.51 | 42.68 | 494,484 | -0.95(-2.17%) |
Oct 16, 2020 | 44.27 | 44.38 | 43.54 | 43.63 | 328,010 | -0.33(-0.74%) |
Oct 15, 2020 | 43.70 | 44.09 | 43.43 | 43.96 | 254,207 | -0.50(-1.12%) |
Oct 14, 2020 | 44.37 | 45.01 | 44.11 | 44.46 | 336,104 | +0.60(+1.38%) |
Oct 13, 2020 | 43.89 | 44.28 | 42.95 | 43.85 | 392,811 | -0.60(-1.36%) |
Oct 12, 2020 | 44.45 | 44.79 | 43.81 | 44.46 | 368,130 | +0.12(+0.26%) |
Oct 09, 2020 | 43.18 | 44.41 | 42.76 | 44.34 | 944,176 | +2.30(+5.47%) |
Oct 08, 2020 | 41.73 | 42.31 | 41.53 | 42.04 | 323,907 | +0.63(+1.53%) |
Oct 07, 2020 | 41.29 | 41.81 | 40.97 | 41.41 | 333,623 | +0.61(+1.50%) |
Oct 06, 2020 | 42.74 | 42.94 | 40.69 | 40.79 | 457,728 | -1.93(-4.51%) |
Oct 05, 2020 | 41.80 | 43.08 | 41.80 | 42.72 | 334,002 | +1.02(+2.44%) |
Oct 02, 2020 | 42.18 | 42.42 | 41.59 | 41.70 | 253,414 | -0.70(-1.65%) |
Oct 01, 2020 | 42.27 | 42.78 | 41.80 | 42.40 | 238,380 | +0.86(+2.08%) |
Sep 30, 2020 | 41.57 | 42.02 | 40.94 | 41.54 | 391,487 | -0.12(-0.28%) |
Sep 29, 2020 | 41.52 | 42.10 | 41.22 | 41.66 | 385,546 | +0.59(+1.45%) |
Sep 28, 2020 | 41.46 | 41.70 | 40.46 | 41.06 | 354,707 | +0.47(+1.16%) |
Sep 25, 2020 | 40.64 | 40.97 | 39.87 | 40.59 | 351,379 | -0.57(-1.37%) |
Sep 24, 2020 | 39.29 | 41.60 | 38.93 | 41.16 | 799,597 | +1.65(+4.17%) |
Sep 23, 2020 | 41.89 | 41.89 | 39.38 | 39.51 | 1,098,064 | -3.25(-7.60%) |
Sep 22, 2020 | 42.78 | 43.13 | 42.18 | 42.76 | 344,915 | +0.09(+0.20%) |
Sep 21, 2020 | 43.95 | 44.16 | 41.77 | 42.67 | 1,146,499 | -2.46(-5.46%) |
Sep 18, 2020 | 46.03 | 46.32 | 44.97 | 45.14 | 292,538 | -0.83(-1.81%) |
Sep 17, 2020 | 45.29 | 46.13 | 44.70 | 45.97 | 296,372 | -0.55(-1.17%) |
Sep 16, 2020 | 47.10 | 47.24 | 46.33 | 46.52 | 245,005 | -0.01(-0.02%) |
Sep 15, 2020 | 47.21 | 47.43 | 46.17 | 46.53 | 463,082 | -0.08(-0.16%) |
Sep 14, 2020 | 45.89 | 46.72 | 45.76 | 46.60 | 346,026 | +1.26(+2.77%) |
Sep 11, 2020 | 46.09 | 46.76 | 45.06 | 45.35 | 293,477 | -0.46(-1.00%) |
Sep 10, 2020 | 47.06 | 47.50 | 45.55 | 45.81 | 486,955 | -0.80(-1.71%) |
Sep 09, 2020 | 45.29 | 46.70 | 45.29 | 46.60 | 440,152 | +1.79(+4.00%) |
Sep 08, 2020 | 44.51 | 45.97 | 43.56 | 44.81 | 452,981 | -1.06(-2.32%) |
Sep 04, 2020 | 45.97 | 46.11 | 43.94 | 45.87 | 535,102 | -0.12(-0.27%) |
Sep 03, 2020 | 46.20 | 46.57 | 44.73 | 46.00 | 429,948 | -0.64(-1.38%) |
Sep 02, 2020 | 46.96 | 47.20 | 45.25 | 46.64 | 569,752 | -0.87(-1.84%) |