Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.31 | 40.62 | 39.29 | 39.42 | 918,621 | -1.12(-2.76%) |
Nov 27, 2020 | 40.88 | 40.89 | 40.47 | 40.54 | 480,900 | -0.27(-0.66%) |
Nov 25, 2020 | 39.47 | 41.35 | 39.15 | 40.81 | 1,132,200 | +1.16(+2.93%) |
Nov 24, 2020 | 39.90 | 40.12 | 39.43 | 39.65 | 630,999 | -0.12(-0.30%) |
Nov 23, 2020 | 39.98 | 40.31 | 39.59 | 39.77 | 471,948 | +0.14(+0.35%) |
Nov 20, 2020 | 40.09 | 40.09 | 39.44 | 39.63 | 367,500 | -0.33(-0.83%) |
Nov 19, 2020 | 39.46 | 40.27 | 39.23 | 39.96 | 304,167 | +0.27(+0.68%) |
Nov 18, 2020 | 40.26 | 40.71 | 39.53 | 39.69 | 352,110 | -0.61(-1.51%) |
Nov 17, 2020 | 39.63 | 40.51 | 39.48 | 40.30 | 302,145 | +0.30(+0.75%) |
Nov 16, 2020 | 39.97 | 40.54 | 39.40 | 40.00 | 360,509 | +0.59(+1.50%) |
Nov 13, 2020 | 39.81 | 40.20 | 39.30 | 39.41 | 223,700 | +0.04(+0.10%) |
Nov 12, 2020 | 40.10 | 40.29 | 39.07 | 39.37 | 343,798 | -1.16(-2.86%) |
Nov 11, 2020 | 41.75 | 41.85 | 40.12 | 40.53 | 360,407 | -1.14(-2.74%) |
Nov 10, 2020 | 40.36 | 41.72 | 39.58 | 41.67 | 504,491 | +1.42(+3.53%) |
Nov 09, 2020 | 39.80 | 42.11 | 39.52 | 40.25 | 736,675 | +0.78(+1.98%) |
Nov 06, 2020 | 39.88 | 39.88 | 38.97 | 39.47 | 233,600 | -0.27(-0.68%) |
Nov 05, 2020 | 39.85 | 40.59 | 39.55 | 39.74 | 432,058 | +0.04(+0.10%) |
Nov 04, 2020 | 37.07 | 39.98 | 37.06 | 39.70 | 298,924 | +2.15(+5.73%) |
Nov 03, 2020 | 37.20 | 37.77 | 36.70 | 37.55 | 592,272 | +0.97(+2.65%) |
Nov 02, 2020 | 37.36 | 37.47 | 36.33 | 36.58 | 370,961 | -0.40(-1.08%) |
Oct 30, 2020 | 37.63 | 38.10 | 36.37 | 36.98 | 374,300 | -0.80(-2.12%) |
Oct 29, 2020 | 37.53 | 38.03 | 37.37 | 37.78 | 393,554 | +0.00(+0.00%) |
Oct 28, 2020 | 38.67 | 38.73 | 37.15 | 37.78 | 516,815 | -1.57(-3.99%) |
Oct 27, 2020 | 39.40 | 39.59 | 39.17 | 39.35 | 304,680 | -0.22(-0.56%) |
Oct 26, 2020 | 39.26 | 39.68 | 38.85 | 39.57 | 520,438 | -0.12(-0.30%) |
Oct 23, 2020 | 39.76 | 39.92 | 39.32 | 39.69 | 267,300 | +0.11(+0.28%) |
Oct 22, 2020 | 38.92 | 39.91 | 38.92 | 39.58 | 228,176 | +0.68(+1.75%) |
Oct 21, 2020 | 39.05 | 39.53 | 38.84 | 38.90 | 124,029 | -0.31(-0.79%) |
Oct 20, 2020 | 39.55 | 39.83 | 39.06 | 39.21 | 165,810 | -0.10(-0.25%) |
Oct 19, 2020 | 40.06 | 40.40 | 39.23 | 39.31 | 165,833 | -0.59(-1.48%) |
Oct 16, 2020 | 39.86 | 40.17 | 39.53 | 39.90 | 282,900 | -0.10(-0.25%) |
Oct 15, 2020 | 39.02 | 40.12 | 38.60 | 40.00 | 260,044 | +0.52(+1.32%) |
Oct 14, 2020 | 39.93 | 39.93 | 39.43 | 39.48 | 293,898 | -0.20(-0.50%) |
Oct 13, 2020 | 40.17 | 40.50 | 39.52 | 39.68 | 283,157 | -0.91(-2.24%) |
Oct 12, 2020 | 40.45 | 40.96 | 40.01 | 40.59 | 322,155 | +0.16(+0.40%) |
Oct 09, 2020 | 39.79 | 40.48 | 39.59 | 40.43 | 257,900 | +0.84(+2.12%) |
Oct 08, 2020 | 38.93 | 39.61 | 38.59 | 39.59 | 295,814 | +1.08(+2.80%) |
Oct 07, 2020 | 38.85 | 39.19 | 38.23 | 38.51 | 336,676 | -0.10(-0.26%) |
Oct 06, 2020 | 39.05 | 39.90 | 38.55 | 38.61 | 340,901 | -0.21(-0.54%) |
Oct 05, 2020 | 37.89 | 38.88 | 37.66 | 38.82 | 309,960 | +1.18(+3.13%) |
Oct 02, 2020 | 37.27 | 37.82 | 36.74 | 37.64 | 298,400 | -0.40(-1.05%) |
Oct 01, 2020 | 37.55 | 38.19 | 37.16 | 38.04 | 515,940 | +0.78(+2.09%) |
Sep 30, 2020 | 36.54 | 37.68 | 36.49 | 37.26 | 642,019 | +1.17(+3.24%) |
Sep 29, 2020 | 35.97 | 36.14 | 35.29 | 36.09 | 383,161 | +0.19(+0.53%) |
Sep 28, 2020 | 35.63 | 36.04 | 35.35 | 35.90 | 315,183 | +0.74(+2.10%) |
Sep 25, 2020 | 34.67 | 35.41 | 34.67 | 35.16 | 241,800 | +0.29(+0.83%) |
Sep 24, 2020 | 34.65 | 35.42 | 34.04 | 34.87 | 412,284 | +0.39(+1.13%) |
Sep 23, 2020 | 35.09 | 35.80 | 34.47 | 34.48 | 387,577 | -0.71(-2.02%) |
Sep 22, 2020 | 34.95 | 35.41 | 34.52 | 35.19 | 461,977 | +0.24(+0.69%) |
Sep 21, 2020 | 35.42 | 35.50 | 34.42 | 34.95 | 576,537 | -1.22(-3.37%) |
Sep 18, 2020 | 37.90 | 37.90 | 35.86 | 36.17 | 1,076,600 | -1.24(-3.31%) |
Sep 17, 2020 | 36.85 | 37.47 | 36.66 | 37.41 | 414,174 | -0.09(-0.24%) |
Sep 16, 2020 | 37.00 | 37.88 | 36.69 | 37.50 | 446,130 | +0.81(+2.21%) |
Sep 15, 2020 | 36.95 | 36.95 | 36.39 | 36.69 | 415,564 | +0.07(+0.19%) |
Sep 14, 2020 | 36.00 | 36.81 | 35.85 | 36.62 | 324,358 | +1.06(+2.98%) |
Sep 11, 2020 | 35.68 | 36.31 | 35.18 | 35.56 | 434,000 | -0.66(-1.82%) |
Sep 10, 2020 | 36.88 | 37.09 | 36.21 | 36.22 | 427,937 | -0.56(-1.52%) |
Sep 09, 2020 | 36.57 | 36.92 | 36.21 | 36.78 | 520,142 | +0.66(+1.83%) |
Sep 08, 2020 | 34.93 | 36.52 | 34.68 | 36.12 | 533,518 | +0.50(+1.40%) |
Sep 04, 2020 | 36.93 | 37.06 | 34.84 | 35.62 | 363,900 | -0.88(-2.41%) |
Sep 03, 2020 | 38.20 | 38.21 | 36.13 | 36.50 | 876,817 | -1.82(-4.75%) |
Sep 02, 2020 | 38.33 | 38.43 | 37.65 | 38.32 | 334,688 | -0.10(-0.26%) |