Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.15 | 40.32 | 39.89 | 40.05 | 252,916 | -0.30(-0.75%) |
Nov 27, 2020 | 40.28 | 40.53 | 40.05 | 40.36 | 60,865 | +0.01(+0.02%) |
Nov 25, 2020 | 40.82 | 40.82 | 40.20 | 40.35 | 111,334 | -0.66(-1.60%) |
Nov 24, 2020 | 40.20 | 41.05 | 39.82 | 41.01 | 320,464 | +1.27(+3.21%) |
Nov 23, 2020 | 39.57 | 39.99 | 39.32 | 39.73 | 288,493 | +0.38(+0.96%) |
Nov 20, 2020 | 39.14 | 39.71 | 39.00 | 39.35 | 177,398 | +0.17(+0.42%) |
Nov 19, 2020 | 39.20 | 39.60 | 38.85 | 39.19 | 148,900 | +0.04(+0.09%) |
Nov 18, 2020 | 39.47 | 40.09 | 39.15 | 39.15 | 222,797 | -0.26(-0.66%) |
Nov 17, 2020 | 40.38 | 40.38 | 39.27 | 39.41 | 345,476 | -1.27(-3.13%) |
Nov 16, 2020 | 40.19 | 40.92 | 40.01 | 40.68 | 341,897 | +0.98(+2.47%) |
Nov 13, 2020 | 38.87 | 39.97 | 38.25 | 39.70 | 154,330 | +1.07(+2.77%) |
Nov 12, 2020 | 40.08 | 40.39 | 38.52 | 38.63 | 243,509 | -1.75(-4.34%) |
Nov 11, 2020 | 40.54 | 40.70 | 39.79 | 40.39 | 265,640 | -0.01(-0.02%) |
Nov 10, 2020 | 39.24 | 40.43 | 39.05 | 40.40 | 258,598 | +1.24(+3.16%) |
Nov 09, 2020 | 38.12 | 39.58 | 37.73 | 39.16 | 390,801 | +2.15(+5.81%) |
Nov 06, 2020 | 37.38 | 37.40 | 36.59 | 37.01 | 167,976 | -0.32(-0.87%) |
Nov 05, 2020 | 36.47 | 37.87 | 36.47 | 37.33 | 430,300 | +0.97(+2.67%) |
Nov 04, 2020 | 36.69 | 37.19 | 36.31 | 36.36 | 253,044 | -0.37(-1.01%) |
Nov 03, 2020 | 35.91 | 36.92 | 35.72 | 36.73 | 182,978 | +1.17(+3.30%) |
Nov 02, 2020 | 35.27 | 35.62 | 34.66 | 35.56 | 276,439 | +0.58(+1.66%) |
Oct 30, 2020 | 35.11 | 35.33 | 34.63 | 34.98 | 228,083 | -0.37(-1.04%) |
Oct 29, 2020 | 35.23 | 35.53 | 34.87 | 35.35 | 148,471 | +0.16(+0.45%) |
Oct 28, 2020 | 35.78 | 36.12 | 35.05 | 35.19 | 187,564 | -1.14(-3.13%) |
Oct 27, 2020 | 36.80 | 36.99 | 36.28 | 36.32 | 192,689 | -0.52(-1.40%) |
Oct 26, 2020 | 36.75 | 37.02 | 36.25 | 36.84 | 196,807 | -0.22(-0.60%) |
Oct 23, 2020 | 37.22 | 37.44 | 36.97 | 37.06 | 151,947 | -0.08(-0.22%) |
Oct 22, 2020 | 37.63 | 37.79 | 36.91 | 37.15 | 185,585 | -0.36(-0.96%) |
Oct 21, 2020 | 37.98 | 38.41 | 37.51 | 37.51 | 237,418 | -0.54(-1.41%) |
Oct 20, 2020 | 38.37 | 38.53 | 37.79 | 38.04 | 166,248 | -0.31(-0.82%) |
Oct 19, 2020 | 39.40 | 39.71 | 38.20 | 38.36 | 203,140 | -0.96(-2.44%) |
Oct 16, 2020 | 39.29 | 39.61 | 39.09 | 39.32 | 108,410 | -0.11(-0.28%) |
Oct 15, 2020 | 38.11 | 39.48 | 38.11 | 39.43 | 185,971 | +0.88(+2.28%) |
Oct 14, 2020 | 38.42 | 39.03 | 38.24 | 38.55 | 258,099 | +0.21(+0.55%) |
Oct 13, 2020 | 38.51 | 38.91 | 38.21 | 38.34 | 207,901 | -0.42(-1.10%) |
Oct 12, 2020 | 38.39 | 38.88 | 38.04 | 38.76 | 127,097 | +0.31(+0.82%) |
Oct 09, 2020 | 38.60 | 38.93 | 38.43 | 38.45 | 124,655 | +0.08(+0.22%) |
Oct 08, 2020 | 38.21 | 38.67 | 37.99 | 38.37 | 229,536 | +0.37(+0.97%) |
Oct 07, 2020 | 38.40 | 38.45 | 37.87 | 38.00 | 223,632 | -0.29(-0.75%) |
Oct 06, 2020 | 38.85 | 39.25 | 38.11 | 38.28 | 182,023 | -0.37(-0.96%) |
Oct 05, 2020 | 38.43 | 38.87 | 38.20 | 38.65 | 123,380 | +0.45(+1.18%) |
Oct 02, 2020 | 37.45 | 38.48 | 37.24 | 38.20 | 159,203 | +0.33(+0.88%) |
Oct 01, 2020 | 37.85 | 38.37 | 37.51 | 37.87 | 162,350 | +0.06(+0.15%) |
Sep 30, 2020 | 38.17 | 38.49 | 37.68 | 37.81 | 179,508 | -0.18(-0.49%) |
Sep 29, 2020 | 37.91 | 38.34 | 37.70 | 38.00 | 144,277 | +0.00(+0.00%) |
Sep 28, 2020 | 37.76 | 38.24 | 37.71 | 38.00 | 284,210 | +0.46(+1.23%) |
Sep 25, 2020 | 36.76 | 37.75 | 36.76 | 37.53 | 165,377 | +0.57(+1.55%) |
Sep 24, 2020 | 36.89 | 37.29 | 36.38 | 36.96 | 426,478 | +0.04(+0.10%) |
Sep 23, 2020 | 37.55 | 38.21 | 36.87 | 36.92 | 284,078 | -0.47(-1.26%) |
Sep 22, 2020 | 37.42 | 37.62 | 37.01 | 37.40 | 185,397 | +0.32(+0.87%) |
Sep 21, 2020 | 36.64 | 37.11 | 36.31 | 37.07 | 241,962 | +0.08(+0.22%) |
Sep 18, 2020 | 36.86 | 37.40 | 36.34 | 36.99 | 613,422 | +0.45(+1.24%) |
Sep 17, 2020 | 35.89 | 36.64 | 35.89 | 36.54 | 273,996 | +0.36(+1.00%) |
Sep 16, 2020 | 35.93 | 36.79 | 35.79 | 36.18 | 342,563 | +0.38(+1.06%) |
Sep 15, 2020 | 35.96 | 36.03 | 35.59 | 35.80 | 93,673 | +0.16(+0.44%) |
Sep 14, 2020 | 36.02 | 36.29 | 35.64 | 35.64 | 126,009 | -0.03(-0.09%) |
Sep 11, 2020 | 36.24 | 36.24 | 35.52 | 35.67 | 107,544 | -0.24(-0.66%) |
Sep 10, 2020 | 35.83 | 36.26 | 35.55 | 35.91 | 197,064 | +0.13(+0.36%) |
Sep 09, 2020 | 36.47 | 36.63 | 35.71 | 35.78 | 207,101 | -0.30(-0.84%) |
Sep 08, 2020 | 37.06 | 37.06 | 35.97 | 36.09 | 333,809 | -1.43(-3.82%) |
Sep 04, 2020 | 38.55 | 38.55 | 37.48 | 37.52 | 187,848 | -0.72(-1.87%) |
Sep 03, 2020 | 39.62 | 39.62 | 38.03 | 38.23 | 294,771 | -1.36(-3.43%) |
Sep 02, 2020 | 39.15 | 39.73 | 38.85 | 39.59 | 122,980 | +0.64(+1.65%) |