Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.53 | 40.80 | 40.22 | 40.35 | 88,467 | -1.11(-2.68%) |
Nov 27, 2020 | 42.11 | 42.11 | 40.94 | 41.46 | 63,400 | -0.21(-0.50%) |
Nov 25, 2020 | 41.39 | 41.84 | 41.03 | 41.67 | 229,200 | -0.42(-1.00%) |
Nov 24, 2020 | 41.68 | 42.09 | 41.39 | 42.09 | 138,715 | +0.97(+2.36%) |
Nov 23, 2020 | 41.35 | 41.81 | 41.05 | 41.12 | 231,731 | +0.18(+0.44%) |
Nov 20, 2020 | 40.24 | 41.02 | 40.24 | 40.94 | 67,300 | +1.16(+2.92%) |
Nov 19, 2020 | 39.00 | 39.80 | 38.90 | 39.78 | 212,223 | -0.01(-0.03%) |
Nov 18, 2020 | 40.19 | 40.32 | 39.59 | 39.79 | 149,434 | +0.01(+0.03%) |
Nov 17, 2020 | 39.96 | 40.12 | 39.72 | 39.78 | 241,133 | -1.10(-2.69%) |
Nov 16, 2020 | 40.78 | 41.18 | 40.72 | 40.88 | 162,201 | +0.53(+1.31%) |
Nov 13, 2020 | 40.73 | 40.80 | 40.33 | 40.35 | 135,400 | +1.00(+2.54%) |
Nov 12, 2020 | 40.27 | 40.75 | 39.26 | 39.35 | 205,144 | -0.24(-0.61%) |
Nov 11, 2020 | 37.85 | 39.66 | 37.70 | 39.59 | 216,605 | -0.66(-1.64%) |
Nov 10, 2020 | 41.01 | 41.05 | 39.84 | 40.25 | 280,020 | -2.49(-5.83%) |
Nov 09, 2020 | 44.10 | 44.15 | 42.55 | 42.74 | 242,189 | -1.21(-2.75%) |
Nov 06, 2020 | 43.83 | 44.05 | 43.03 | 43.95 | 275,000 | +1.55(+3.66%) |
Nov 05, 2020 | 42.55 | 42.55 | 41.95 | 42.40 | 262,962 | +2.25(+5.60%) |
Nov 04, 2020 | 39.34 | 40.59 | 39.32 | 40.15 | 159,744 | +1.91(+4.99%) |
Nov 03, 2020 | 38.70 | 38.70 | 37.83 | 38.24 | 160,299 | -0.96(-2.45%) |
Nov 02, 2020 | 39.34 | 39.50 | 39.09 | 39.20 | 61,912 | +0.26(+0.67%) |
Oct 30, 2020 | 38.84 | 39.24 | 38.53 | 38.94 | 349,500 | +1.38(+3.67%) |
Oct 29, 2020 | 37.12 | 37.68 | 36.90 | 37.56 | 597,530 | +0.10(+0.27%) |
Oct 28, 2020 | 37.34 | 37.70 | 37.07 | 37.46 | 174,650 | -0.82(-2.14%) |
Oct 27, 2020 | 38.15 | 38.49 | 37.98 | 38.28 | 140,777 | +0.98(+2.63%) |
Oct 26, 2020 | 37.07 | 37.47 | 36.82 | 37.30 | 208,525 | -0.20(-0.53%) |
Oct 23, 2020 | 37.11 | 37.60 | 36.87 | 37.50 | 74,700 | +0.00(+0.00%) |
Oct 22, 2020 | 37.71 | 37.71 | 37.30 | 37.50 | 138,328 | -0.14(-0.37%) |
Oct 21, 2020 | 37.51 | 38.03 | 37.51 | 37.64 | 48,131 | -0.36(-0.95%) |
Oct 20, 2020 | 37.81 | 38.24 | 37.68 | 38.00 | 54,770 | +0.50(+1.33%) |
Oct 19, 2020 | 37.90 | 37.95 | 37.43 | 37.50 | 72,345 | -0.45(-1.19%) |
Oct 16, 2020 | 37.51 | 38.05 | 37.51 | 37.95 | 208,300 | +0.58(+1.55%) |
Oct 15, 2020 | 37.09 | 37.48 | 36.90 | 37.37 | 61,120 | -0.37(-0.98%) |
Oct 14, 2020 | 38.16 | 38.40 | 37.72 | 37.74 | 188,176 | -0.49(-1.28%) |
Oct 13, 2020 | 37.62 | 38.31 | 37.58 | 38.23 | 168,052 | +0.53(+1.41%) |
Oct 12, 2020 | 37.33 | 37.75 | 37.02 | 37.70 | 128,799 | +0.37(+0.99%) |
Oct 09, 2020 | 36.65 | 37.41 | 36.65 | 37.33 | 218,300 | +1.26(+3.49%) |
Oct 08, 2020 | 36.39 | 36.39 | 35.84 | 36.07 | 223,232 | -0.63(-1.72%) |
Oct 07, 2020 | 36.40 | 36.86 | 36.10 | 36.70 | 149,115 | +0.40(+1.10%) |
Oct 06, 2020 | 36.69 | 36.70 | 36.23 | 36.30 | 116,619 | -0.15(-0.41%) |
Oct 05, 2020 | 36.09 | 36.56 | 36.09 | 36.45 | 250,001 | +0.49(+1.36%) |
Oct 02, 2020 | 36.11 | 36.68 | 35.95 | 35.96 | 271,700 | -0.48(-1.32%) |
Oct 01, 2020 | 35.98 | 36.44 | 35.61 | 36.44 | 414,120 | +0.93(+2.62%) |
Sep 30, 2020 | 35.00 | 35.67 | 34.86 | 35.51 | 178,362 | +0.51(+1.46%) |
Sep 29, 2020 | 34.99 | 35.24 | 34.74 | 35.00 | 49,571 | -0.12(-0.34%) |
Sep 28, 2020 | 34.92 | 35.15 | 34.74 | 35.12 | 48,447 | +0.06(+0.17%) |
Sep 25, 2020 | 34.30 | 35.06 | 34.17 | 35.06 | 77,400 | -0.46(-1.30%) |
Sep 24, 2020 | 34.55 | 35.69 | 34.55 | 35.52 | 182,213 | +0.48(+1.37%) |
Sep 23, 2020 | 35.65 | 35.97 | 34.93 | 35.04 | 279,039 | +0.49(+1.42%) |
Sep 22, 2020 | 34.64 | 34.75 | 34.36 | 34.55 | 142,742 | +0.39(+1.14%) |
Sep 21, 2020 | 33.90 | 34.16 | 33.15 | 34.16 | 268,113 | -1.39(-3.91%) |
Sep 18, 2020 | 35.58 | 35.80 | 35.26 | 35.55 | 229,200 | +0.47(+1.34%) |
Sep 17, 2020 | 35.30 | 35.95 | 35.08 | 35.08 | 133,581 | -0.95(-2.64%) |
Sep 16, 2020 | 36.17 | 36.60 | 35.96 | 36.03 | 86,323 | -0.25(-0.69%) |
Sep 15, 2020 | 35.98 | 36.28 | 35.90 | 36.28 | 116,794 | +0.60(+1.68%) |
Sep 14, 2020 | 35.61 | 35.72 | 35.27 | 35.68 | 132,932 | +0.48(+1.36%) |
Sep 11, 2020 | 35.49 | 35.63 | 35.03 | 35.20 | 75,600 | +0.55(+1.59%) |
Sep 10, 2020 | 35.07 | 35.35 | 34.50 | 34.65 | 149,543 | -0.45(-1.28%) |
Sep 09, 2020 | 34.30 | 35.12 | 34.30 | 35.10 | 311,400 | +1.35(+4.00%) |
Sep 08, 2020 | 33.50 | 33.99 | 33.30 | 33.75 | 237,287 | -2.05(-5.73%) |
Sep 04, 2020 | 35.70 | 35.88 | 35.03 | 35.80 | 83,100 | -0.24(-0.67%) |
Sep 03, 2020 | 37.01 | 37.20 | 35.83 | 36.04 | 108,215 | -1.76(-4.66%) |
Sep 02, 2020 | 37.97 | 37.97 | 37.28 | 37.80 | 99,079 | -0.40(-1.05%) |