Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.17 | 47.17 | 46.23 | 46.35 | 12,874 | -0.67(-1.42%) |
Nov 27, 2020 | 46.58 | 47.21 | 46.58 | 47.02 | 11,585 | +0.88(+1.90%) |
Nov 25, 2020 | 45.48 | 46.24 | 45.31 | 46.15 | 19,443 | +0.62(+1.36%) |
Nov 24, 2020 | 45.55 | 45.55 | 45.06 | 45.53 | 25,270 | +0.46(+1.03%) |
Nov 23, 2020 | 44.78 | 45.11 | 44.62 | 45.06 | 102,309 | +0.47(+1.05%) |
Nov 20, 2020 | 44.31 | 44.73 | 44.29 | 44.60 | 15,917 | +0.40(+0.90%) |
Nov 19, 2020 | 43.62 | 44.20 | 43.50 | 44.20 | 120,933 | +0.69(+1.59%) |
Nov 18, 2020 | 43.71 | 43.98 | 43.49 | 43.51 | 25,954 | -0.14(-0.33%) |
Nov 17, 2020 | 43.55 | 43.75 | 43.35 | 43.65 | 16,923 | +0.11(+0.25%) |
Nov 16, 2020 | 43.18 | 43.55 | 43.18 | 43.55 | 26,685 | +0.73(+1.72%) |
Nov 13, 2020 | 42.62 | 42.83 | 42.53 | 42.81 | 13,499 | +0.52(+1.23%) |
Nov 12, 2020 | 42.59 | 42.71 | 42.18 | 42.29 | 14,517 | -0.27(-0.64%) |
Nov 11, 2020 | 42.24 | 42.56 | 42.24 | 42.56 | 11,646 | +0.56(+1.32%) |
Nov 10, 2020 | 42.29 | 42.29 | 41.79 | 42.01 | 14,181 | -0.53(-1.24%) |
Nov 09, 2020 | 43.13 | 43.80 | 42.44 | 42.53 | 16,833 | +0.48(+1.13%) |
Nov 06, 2020 | 41.83 | 42.12 | 41.67 | 42.06 | 15,111 | +0.26(+0.62%) |
Nov 05, 2020 | 41.36 | 41.85 | 41.36 | 41.80 | 35,275 | +0.99(+2.43%) |
Nov 04, 2020 | 40.36 | 40.96 | 40.26 | 40.81 | 10,010 | +0.86(+2.16%) |
Nov 03, 2020 | 39.46 | 40.04 | 39.46 | 39.95 | 16,675 | +0.96(+2.45%) |
Nov 02, 2020 | 39.08 | 39.28 | 38.68 | 38.99 | 16,842 | +0.53(+1.37%) |
Oct 30, 2020 | 39.06 | 39.06 | 38.38 | 38.46 | 15,716 | -0.80(-2.05%) |
Oct 29, 2020 | 38.80 | 39.41 | 38.80 | 39.27 | 16,577 | +0.56(+1.44%) |
Oct 28, 2020 | 39.23 | 39.29 | 38.71 | 38.71 | 27,415 | -1.17(-2.94%) |
Oct 27, 2020 | 40.13 | 40.14 | 39.87 | 39.88 | 9,278 | +0.06(+0.15%) |
Oct 26, 2020 | 40.39 | 40.39 | 39.55 | 39.82 | 55,472 | -1.17(-2.86%) |
Oct 23, 2020 | 40.90 | 40.99 | 40.65 | 40.99 | 14,507 | +0.19(+0.46%) |
Oct 22, 2020 | 40.59 | 40.81 | 40.35 | 40.81 | 11,244 | +0.20(+0.50%) |
Oct 21, 2020 | 40.78 | 41.00 | 40.60 | 40.60 | 5,739 | -0.21(-0.52%) |
Oct 20, 2020 | 40.99 | 41.11 | 40.81 | 40.81 | 10,558 | +0.09(+0.23%) |
Oct 19, 2020 | 41.08 | 41.26 | 40.68 | 40.72 | 10,226 | -0.19(-0.48%) |
Oct 16, 2020 | 40.92 | 41.14 | 40.90 | 40.92 | 11,283 | +0.06(+0.15%) |
Oct 15, 2020 | 40.60 | 40.89 | 40.32 | 40.85 | 11,620 | -0.26(-0.63%) |
Oct 14, 2020 | 41.33 | 41.33 | 40.99 | 41.11 | 13,110 | -0.14(-0.34%) |
Oct 13, 2020 | 41.07 | 41.29 | 41.07 | 41.25 | 11,112 | +0.01(+0.02%) |
Oct 12, 2020 | 41.10 | 41.35 | 41.10 | 41.24 | 13,542 | +0.22(+0.53%) |
Oct 09, 2020 | 40.65 | 41.02 | 40.65 | 41.02 | 24,380 | +0.75(+1.87%) |
Oct 08, 2020 | 40.03 | 40.32 | 40.03 | 40.27 | 17,962 | +0.32(+0.80%) |
Oct 07, 2020 | 39.36 | 40.00 | 39.36 | 39.95 | 28,233 | +0.78(+2.00%) |
Oct 06, 2020 | 39.28 | 39.75 | 39.14 | 39.17 | 10,459 | -0.20(-0.52%) |
Oct 05, 2020 | 38.89 | 39.39 | 38.89 | 39.37 | 15,885 | +0.69(+1.79%) |
Oct 02, 2020 | 38.26 | 38.79 | 38.26 | 38.68 | 7,052 | -0.47(-1.20%) |
Oct 01, 2020 | 38.77 | 39.15 | 38.77 | 39.15 | 11,913 | +0.49(+1.28%) |
Sep 30, 2020 | 38.65 | 38.91 | 38.56 | 38.65 | 9,678 | +0.07(+0.18%) |
Sep 29, 2020 | 38.55 | 38.70 | 38.43 | 38.59 | 13,140 | +0.21(+0.54%) |
Sep 28, 2020 | 38.71 | 38.71 | 38.34 | 38.38 | 34,216 | +0.54(+1.44%) |
Sep 25, 2020 | 37.16 | 37.87 | 37.14 | 37.83 | 7,958 | +0.58(+1.56%) |
Sep 24, 2020 | 36.93 | 37.53 | 36.93 | 37.25 | 10,425 | -0.02(-0.05%) |
Sep 23, 2020 | 38.04 | 38.06 | 37.24 | 37.27 | 13,042 | -0.60(-1.59%) |
Sep 22, 2020 | 37.52 | 37.92 | 37.46 | 37.88 | 15,551 | +0.18(+0.48%) |
Sep 21, 2020 | 37.68 | 37.78 | 37.22 | 37.69 | 51,996 | -0.82(-2.12%) |
Sep 18, 2020 | 38.67 | 38.71 | 38.06 | 38.51 | 6,953 | -0.07(-0.18%) |
Sep 17, 2020 | 38.37 | 38.58 | 38.13 | 38.58 | 14,589 | -0.23(-0.59%) |
Sep 16, 2020 | 39.16 | 39.30 | 38.80 | 38.81 | 12,254 | -0.26(-0.66%) |
Sep 15, 2020 | 38.93 | 39.15 | 38.93 | 39.07 | 21,612 | +0.42(+1.08%) |
Sep 14, 2020 | 38.36 | 38.66 | 38.36 | 38.65 | 8,101 | +0.78(+2.06%) |
Sep 11, 2020 | 38.10 | 38.14 | 37.68 | 37.87 | 18,442 | +0.02(+0.06%) |
Sep 10, 2020 | 38.69 | 38.69 | 37.71 | 37.85 | 16,572 | -0.56(-1.45%) |
Sep 09, 2020 | 37.96 | 38.41 | 37.96 | 38.40 | 22,983 | +0.88(+2.35%) |
Sep 08, 2020 | 37.80 | 38.05 | 37.51 | 37.52 | 20,738 | -0.94(-2.45%) |
Sep 04, 2020 | 38.99 | 39.09 | 37.39 | 38.46 | 40,915 | -0.53(-1.35%) |
Sep 03, 2020 | 40.36 | 40.36 | 38.63 | 38.99 | 59,762 | -1.90(-4.65%) |
Sep 02, 2020 | 40.66 | 40.90 | 40.36 | 40.89 | 15,699 | +0.53(+1.31%) |