Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.09 | 40.32 | 40.02 | 40.06 | 11,740 | -0.02(-0.05%) |
Nov 27, 2020 | 40.07 | 40.21 | 39.92 | 40.08 | 16,457 | +0.23(+0.59%) |
Nov 25, 2020 | 39.67 | 39.87 | 39.61 | 39.85 | 8,828 | -0.53(-1.31%) |
Nov 24, 2020 | 40.31 | 40.40 | 40.18 | 40.37 | 15,028 | -0.14(-0.35%) |
Nov 23, 2020 | 40.98 | 40.98 | 40.45 | 40.52 | 10,899 | -0.26(-0.65%) |
Nov 20, 2020 | 40.65 | 40.89 | 40.65 | 40.78 | 11,553 | +0.39(+0.97%) |
Nov 19, 2020 | 40.42 | 40.44 | 40.19 | 40.39 | 7,212 | +0.37(+0.92%) |
Nov 18, 2020 | 40.38 | 40.38 | 40.02 | 40.02 | 9,204 | -0.74(-1.82%) |
Nov 17, 2020 | 40.73 | 40.81 | 40.52 | 40.76 | 31,611 | -0.44(-1.07%) |
Nov 16, 2020 | 41.29 | 41.29 | 41.01 | 41.20 | 7,959 | +0.35(+0.85%) |
Nov 13, 2020 | 40.65 | 40.87 | 40.65 | 40.85 | 8,174 | +0.09(+0.22%) |
Nov 12, 2020 | 40.89 | 41.22 | 40.76 | 40.76 | 24,501 | -0.06(-0.14%) |
Nov 11, 2020 | 40.58 | 40.85 | 40.53 | 40.82 | 24,460 | -0.98(-2.34%) |
Nov 10, 2020 | 41.97 | 41.97 | 41.47 | 41.80 | 10,971 | -0.51(-1.20%) |
Nov 09, 2020 | 43.68 | 43.68 | 42.31 | 42.31 | 34,778 | +0.47(+1.13%) |
Nov 06, 2020 | 41.76 | 41.94 | 41.42 | 41.83 | 25,831 | -0.91(-2.12%) |
Nov 05, 2020 | 42.64 | 43.32 | 42.47 | 42.74 | 29,938 | +0.68(+1.62%) |
Nov 04, 2020 | 41.14 | 42.06 | 41.14 | 42.06 | 18,688 | +1.53(+3.78%) |
Nov 03, 2020 | 40.58 | 40.58 | 40.37 | 40.53 | 6,178 | +0.19(+0.48%) |
Nov 02, 2020 | 40.53 | 40.53 | 40.11 | 40.33 | 8,686 | +0.70(+1.76%) |
Oct 30, 2020 | 39.57 | 39.72 | 39.56 | 39.64 | 8,283 | -0.50(-1.25%) |
Oct 29, 2020 | 39.94 | 40.22 | 39.87 | 40.14 | 12,252 | +0.78(+1.98%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.36 | 39.36 | 5,606 | -0.06(-0.16%) |
Oct 27, 2020 | 39.28 | 39.50 | 39.24 | 39.42 | 10,991 | +0.61(+1.57%) |
Oct 26, 2020 | 38.64 | 39.03 | 38.64 | 38.81 | 7,427 | -0.11(-0.28%) |
Oct 23, 2020 | 39.04 | 39.04 | 38.76 | 38.92 | 31,171 | -0.76(-1.92%) |
Oct 22, 2020 | 39.88 | 39.88 | 39.54 | 39.68 | 7,865 | -0.27(-0.66%) |
Oct 21, 2020 | 39.98 | 40.17 | 39.94 | 39.95 | 11,251 | -0.41(-1.02%) |
Oct 20, 2020 | 40.28 | 40.52 | 40.28 | 40.36 | 14,197 | +0.88(+2.23%) |
Oct 19, 2020 | 39.50 | 39.64 | 39.41 | 39.48 | 40,928 | -0.40(-1.01%) |
Oct 16, 2020 | 40.08 | 40.08 | 39.80 | 39.88 | 9,264 | +0.04(+0.09%) |
Oct 15, 2020 | 39.67 | 39.91 | 39.67 | 39.85 | 14,068 | -0.26(-0.65%) |
Oct 14, 2020 | 40.41 | 40.41 | 40.07 | 40.11 | 9,465 | -0.28(-0.70%) |
Oct 13, 2020 | 40.27 | 40.46 | 40.20 | 40.39 | 18,851 | +0.39(+0.96%) |
Oct 12, 2020 | 40.05 | 40.10 | 39.90 | 40.00 | 24,259 | +0.68(+1.73%) |
Oct 09, 2020 | 38.98 | 39.32 | 38.98 | 39.32 | 36,512 | +0.98(+2.56%) |
Oct 08, 2020 | 38.13 | 38.37 | 38.13 | 38.34 | 11,063 | +0.17(+0.43%) |
Oct 07, 2020 | 38.21 | 38.26 | 38.14 | 38.18 | 12,031 | +0.26(+0.68%) |
Oct 06, 2020 | 37.95 | 38.08 | 37.83 | 37.92 | 9,816 | +0.05(+0.12%) |
Oct 05, 2020 | 37.75 | 37.92 | 37.75 | 37.87 | 6,743 | +0.47(+1.25%) |
Oct 02, 2020 | 37.25 | 37.64 | 37.25 | 37.41 | 2,506 | -0.47(-1.24%) |
Oct 01, 2020 | 37.84 | 37.92 | 37.76 | 37.87 | 29,265 | +0.60(+1.60%) |
Sep 30, 2020 | 37.16 | 37.34 | 37.11 | 37.28 | 7,843 | +0.23(+0.62%) |
Sep 29, 2020 | 37.03 | 37.05 | 36.91 | 37.05 | 8,789 | +0.70(+1.92%) |
Sep 28, 2020 | 36.38 | 36.47 | 36.27 | 36.35 | 16,003 | +0.08(+0.23%) |
Sep 25, 2020 | 36.10 | 36.27 | 35.97 | 36.27 | 27,139 | +0.06(+0.15%) |
Sep 24, 2020 | 36.28 | 36.31 | 36.09 | 36.21 | 12,761 | -0.45(-1.23%) |
Sep 23, 2020 | 36.82 | 37.04 | 36.64 | 36.66 | 14,076 | -0.18(-0.49%) |
Sep 22, 2020 | 36.92 | 36.98 | 36.73 | 36.85 | 5,603 | -0.18(-0.47%) |
Sep 21, 2020 | 36.55 | 37.02 | 36.55 | 37.02 | 14,371 | -0.24(-0.64%) |
Sep 18, 2020 | 37.56 | 37.56 | 37.15 | 37.26 | 17,765 | +0.31(+0.84%) |
Sep 17, 2020 | 36.91 | 37.06 | 36.80 | 36.95 | 6,973 | +0.23(+0.62%) |
Sep 16, 2020 | 36.98 | 36.98 | 36.68 | 36.72 | 14,553 | -0.59(-1.59%) |
Sep 15, 2020 | 37.39 | 37.42 | 37.27 | 37.31 | 12,785 | +0.78(+2.15%) |
Sep 14, 2020 | 36.46 | 36.56 | 36.44 | 36.53 | 7,731 | +0.43(+1.19%) |
Sep 11, 2020 | 36.01 | 36.18 | 35.98 | 36.09 | 11,662 | +0.89(+2.53%) |
Sep 10, 2020 | 35.73 | 35.73 | 35.20 | 35.20 | 39,850 | -0.76(-2.12%) |
Sep 09, 2020 | 35.91 | 36.07 | 35.77 | 35.97 | 25,545 | -0.78(-2.12%) |
Sep 08, 2020 | 36.88 | 36.97 | 36.33 | 36.75 | 55,731 | -1.85(-4.80%) |
Sep 04, 2020 | 38.51 | 38.77 | 38.26 | 38.60 | 14,169 | +0.08(+0.21%) |
Sep 03, 2020 | 38.83 | 38.89 | 38.41 | 38.52 | 65,529 | -0.77(-1.96%) |
Sep 02, 2020 | 39.27 | 39.32 | 39.09 | 39.29 | 24,882 | +0.00(+0.00%) |