Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.50 | 39.93 | 37.36 | 38.57 | 49,225 | -1.30(-3.26%) |
Nov 27, 2020 | 40.48 | 40.54 | 39.45 | 39.87 | 20,793 | -0.82(-2.01%) |
Nov 25, 2020 | 40.18 | 41.09 | 39.73 | 40.68 | 40,156 | +0.15(+0.36%) |
Nov 24, 2020 | 39.87 | 41.25 | 39.78 | 40.54 | 52,864 | +1.17(+2.98%) |
Nov 23, 2020 | 39.14 | 39.71 | 38.18 | 39.37 | 42,211 | +0.65(+1.69%) |
Nov 20, 2020 | 38.35 | 39.26 | 38.35 | 38.71 | 40,486 | +0.02(+0.05%) |
Nov 19, 2020 | 37.95 | 38.87 | 37.95 | 38.69 | 16,902 | +0.25(+0.66%) |
Nov 18, 2020 | 39.32 | 39.32 | 37.96 | 38.44 | 26,952 | -0.46(-1.19%) |
Nov 17, 2020 | 38.76 | 39.37 | 36.22 | 38.90 | 32,277 | -0.54(-1.36%) |
Nov 16, 2020 | 38.91 | 39.60 | 38.21 | 39.44 | 48,155 | +1.44(+3.78%) |
Nov 13, 2020 | 37.87 | 38.58 | 37.09 | 38.00 | 44,337 | +0.50(+1.33%) |
Nov 12, 2020 | 38.79 | 38.79 | 36.71 | 37.50 | 33,074 | -1.70(-4.34%) |
Nov 11, 2020 | 39.72 | 40.88 | 38.95 | 39.20 | 44,376 | -0.76(-1.91%) |
Nov 10, 2020 | 39.38 | 40.36 | 38.68 | 39.97 | 77,990 | +1.37(+3.56%) |
Nov 09, 2020 | 37.94 | 40.67 | 37.94 | 38.59 | 62,823 | +2.17(+5.96%) |
Nov 06, 2020 | 37.34 | 37.34 | 36.15 | 36.42 | 32,675 | -0.50(-1.35%) |
Nov 05, 2020 | 36.09 | 38.33 | 35.66 | 36.92 | 42,846 | +0.86(+2.39%) |
Nov 04, 2020 | 39.28 | 40.49 | 35.47 | 36.06 | 60,864 | -3.81(-9.55%) |
Nov 03, 2020 | 38.30 | 40.21 | 37.99 | 39.87 | 93,176 | +2.31(+6.15%) |
Nov 02, 2020 | 36.76 | 38.50 | 36.71 | 37.56 | 53,971 | +1.91(+5.35%) |
Oct 30, 2020 | 35.23 | 35.80 | 33.89 | 35.65 | 39,936 | +1.08(+3.13%) |
Oct 29, 2020 | 33.56 | 35.14 | 32.96 | 34.57 | 26,130 | +0.72(+2.12%) |
Oct 28, 2020 | 35.99 | 36.26 | 33.51 | 33.85 | 63,901 | -2.79(-7.62%) |
Oct 27, 2020 | 37.12 | 37.12 | 36.63 | 36.64 | 27,475 | -0.72(-1.92%) |
Oct 26, 2020 | 38.78 | 38.78 | 36.95 | 37.36 | 20,961 | -1.96(-4.99%) |
Oct 23, 2020 | 38.50 | 39.84 | 38.46 | 39.32 | 44,557 | +1.14(+2.98%) |
Oct 22, 2020 | 37.78 | 38.61 | 37.78 | 38.18 | 28,001 | +0.15(+0.41%) |
Oct 21, 2020 | 37.97 | 38.25 | 37.36 | 38.03 | 20,960 | +0.23(+0.60%) |
Oct 20, 2020 | 38.46 | 38.46 | 37.45 | 37.80 | 24,529 | -0.29(-0.76%) |
Oct 19, 2020 | 38.50 | 39.13 | 37.96 | 38.09 | 22,530 | -0.39(-1.02%) |
Oct 16, 2020 | 37.58 | 40.44 | 37.58 | 38.48 | 45,327 | +0.63(+1.66%) |
Oct 15, 2020 | 36.50 | 38.18 | 36.50 | 37.86 | 20,588 | +0.76(+2.06%) |
Oct 14, 2020 | 37.38 | 38.42 | 36.83 | 37.09 | 48,597 | -1.29(-3.36%) |
Oct 13, 2020 | 40.05 | 41.02 | 38.09 | 38.38 | 38,746 | -2.10(-5.19%) |
Oct 12, 2020 | 39.50 | 40.68 | 39.41 | 40.48 | 40,587 | +0.95(+2.39%) |
Oct 09, 2020 | 39.68 | 40.03 | 39.53 | 39.54 | 27,394 | +0.00(+0.00%) |
Oct 08, 2020 | 38.91 | 39.72 | 38.86 | 39.54 | 48,008 | +1.19(+3.10%) |
Oct 07, 2020 | 37.54 | 38.65 | 37.49 | 38.35 | 35,506 | +1.01(+2.70%) |
Oct 06, 2020 | 37.78 | 38.70 | 37.04 | 37.34 | 27,474 | -0.03(-0.07%) |
Oct 05, 2020 | 37.08 | 37.43 | 36.63 | 37.37 | 38,048 | +0.82(+2.24%) |
Oct 02, 2020 | 36.41 | 37.23 | 36.15 | 36.55 | 41,476 | -0.35(-0.94%) |
Oct 01, 2020 | 36.49 | 36.89 | 36.21 | 36.89 | 39,888 | +0.32(+0.87%) |
Sep 30, 2020 | 36.06 | 36.98 | 36.06 | 36.58 | 42,984 | +0.67(+1.87%) |
Sep 29, 2020 | 35.22 | 35.98 | 35.04 | 35.90 | 44,270 | +0.55(+1.54%) |
Sep 28, 2020 | 34.40 | 35.61 | 34.40 | 35.36 | 28,688 | +1.26(+3.71%) |
Sep 25, 2020 | 33.99 | 34.18 | 33.44 | 34.09 | 45,107 | +0.04(+0.11%) |
Sep 24, 2020 | 35.07 | 35.07 | 33.90 | 34.06 | 44,228 | -0.97(-2.78%) |
Sep 23, 2020 | 34.34 | 35.50 | 34.34 | 35.03 | 80,286 | +0.73(+2.12%) |
Sep 22, 2020 | 33.89 | 36.20 | 33.29 | 34.30 | 56,378 | +0.57(+1.70%) |
Sep 21, 2020 | 34.15 | 34.15 | 33.12 | 33.73 | 71,628 | -1.05(-3.03%) |
Sep 18, 2020 | 33.97 | 34.87 | 33.44 | 34.79 | 195,062 | +1.14(+3.38%) |
Sep 17, 2020 | 33.22 | 33.71 | 32.74 | 33.65 | 29,274 | +0.04(+0.11%) |
Sep 16, 2020 | 33.84 | 34.19 | 33.31 | 33.61 | 51,127 | +0.10(+0.30%) |
Sep 15, 2020 | 33.94 | 33.99 | 33.29 | 33.51 | 26,931 | -0.27(-0.81%) |
Sep 14, 2020 | 33.94 | 34.24 | 33.31 | 33.79 | 33,298 | +0.27(+0.81%) |
Sep 11, 2020 | 34.53 | 34.53 | 33.29 | 33.51 | 43,127 | -0.71(-2.07%) |
Sep 10, 2020 | 34.48 | 34.71 | 33.85 | 34.22 | 42,039 | -0.06(-0.19%) |
Sep 09, 2020 | 34.30 | 34.46 | 34.06 | 34.29 | 46,576 | +0.15(+0.45%) |
Sep 08, 2020 | 35.09 | 35.26 | 33.99 | 34.13 | 32,882 | -1.34(-3.77%) |
Sep 04, 2020 | 35.96 | 36.11 | 35.45 | 35.47 | 56,769 | +0.13(+0.36%) |
Sep 03, 2020 | 35.61 | 35.98 | 35.23 | 35.34 | 38,891 | -0.56(-1.57%) |
Sep 02, 2020 | 35.54 | 36.02 | 34.25 | 35.90 | 37,757 | +0.30(+0.84%) |