Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.19 | 45.42 | 45.19 | 45.31 | 4,662 | +0.57(+1.27%) |
Nov 27, 2020 | 44.27 | 44.74 | 44.27 | 44.74 | 1,400 | +0.84(+1.91%) |
Nov 25, 2020 | 43.84 | 43.90 | 43.34 | 43.90 | 6,900 | -0.14(-0.32%) |
Nov 24, 2020 | 43.72 | 44.04 | 43.60 | 44.04 | 4,785 | +1.01(+2.34%) |
Nov 23, 2020 | 42.95 | 43.30 | 42.85 | 43.03 | 10,538 | -0.14(-0.31%) |
Nov 20, 2020 | 42.88 | 43.18 | 42.88 | 43.17 | 3,200 | +0.92(+2.18%) |
Nov 19, 2020 | 42.40 | 42.40 | 42.08 | 42.25 | 5,177 | -0.04(-0.09%) |
Nov 18, 2020 | 42.10 | 42.52 | 42.07 | 42.29 | 6,860 | +0.17(+0.40%) |
Nov 17, 2020 | 42.12 | 42.22 | 42.11 | 42.12 | 2,571 | +0.61(+1.47%) |
Nov 16, 2020 | 41.67 | 41.67 | 41.51 | 41.51 | 5,544 | -0.79(-1.87%) |
Nov 13, 2020 | 41.94 | 42.38 | 41.94 | 42.30 | 4,300 | +0.60(+1.44%) |
Nov 12, 2020 | 42.01 | 42.01 | 41.58 | 41.70 | 2,745 | +0.44(+1.07%) |
Nov 11, 2020 | 41.15 | 41.32 | 40.97 | 41.26 | 10,027 | +0.63(+1.56%) |
Nov 10, 2020 | 40.37 | 40.84 | 40.18 | 40.62 | 19,405 | -0.80(-1.94%) |
Nov 09, 2020 | 42.14 | 42.33 | 41.43 | 41.43 | 8,297 | -2.29(-5.24%) |
Nov 06, 2020 | 43.58 | 43.73 | 43.58 | 43.72 | 1,600 | +0.70(+1.62%) |
Nov 05, 2020 | 42.83 | 43.12 | 42.78 | 43.02 | 8,805 | +1.19(+2.84%) |
Nov 04, 2020 | 41.63 | 42.16 | 41.63 | 41.84 | 28,365 | +0.70(+1.70%) |
Nov 03, 2020 | 41.01 | 41.19 | 40.91 | 41.13 | 54,274 | +0.82(+2.02%) |
Nov 02, 2020 | 40.48 | 40.48 | 39.96 | 40.32 | 21,937 | +0.42(+1.05%) |
Oct 30, 2020 | 40.00 | 40.03 | 39.51 | 39.90 | 59,900 | -0.07(-0.18%) |
Oct 29, 2020 | 40.04 | 40.06 | 39.51 | 39.97 | 21,602 | -0.01(-0.03%) |
Oct 28, 2020 | 40.21 | 40.46 | 39.98 | 39.98 | 13,919 | -1.20(-2.91%) |
Oct 27, 2020 | 41.08 | 41.70 | 41.07 | 41.18 | 35,259 | +0.20(+0.50%) |
Oct 26, 2020 | 40.97 | 41.25 | 40.39 | 40.98 | 16,020 | -0.59(-1.43%) |
Oct 23, 2020 | 41.45 | 41.58 | 41.44 | 41.57 | 2,700 | -0.68(-1.61%) |
Oct 22, 2020 | 42.20 | 42.25 | 41.77 | 42.25 | 4,043 | -0.22(-0.51%) |
Oct 21, 2020 | 43.17 | 43.17 | 42.31 | 42.47 | 48,869 | +1.25(+3.02%) |
Oct 20, 2020 | 41.39 | 41.69 | 41.22 | 41.22 | 9,510 | +0.58(+1.43%) |
Oct 19, 2020 | 40.31 | 40.84 | 40.31 | 40.64 | 1,625 | +0.19(+0.47%) |
Oct 16, 2020 | 40.31 | 40.49 | 40.31 | 40.45 | 1,700 | +0.08(+0.20%) |
Oct 15, 2020 | 40.40 | 40.40 | 40.04 | 40.37 | 7,030 | -0.51(-1.24%) |
Oct 14, 2020 | 41.00 | 41.00 | 40.80 | 40.88 | 4,706 | +0.51(+1.26%) |
Oct 13, 2020 | 40.35 | 40.55 | 40.10 | 40.37 | 3,050 | +0.02(+0.06%) |
Oct 12, 2020 | 40.17 | 40.34 | 40.17 | 40.34 | 602 | +0.56(+1.41%) |
Oct 09, 2020 | 39.59 | 39.90 | 39.59 | 39.78 | 2,300 | +0.54(+1.38%) |
Oct 08, 2020 | 39.30 | 39.30 | 39.24 | 39.24 | 2,352 | -0.24(-0.60%) |
Oct 07, 2020 | 38.75 | 39.53 | 38.75 | 39.48 | 1,993 | +0.93(+2.41%) |
Oct 06, 2020 | 38.63 | 39.01 | 38.24 | 38.55 | 5,838 | -0.94(-2.38%) |
Oct 05, 2020 | 39.53 | 39.59 | 39.05 | 39.48 | 3,796 | +0.02(+0.05%) |
Oct 02, 2020 | 39.31 | 39.49 | 38.97 | 39.46 | 20,600 | -0.31(-0.77%) |
Oct 01, 2020 | 39.55 | 40.21 | 39.43 | 39.77 | 5,499 | +0.95(+2.45%) |
Sep 30, 2020 | 39.14 | 39.14 | 38.82 | 38.82 | 1,639 | -0.39(-0.99%) |
Sep 29, 2020 | 39.37 | 39.64 | 39.00 | 39.21 | 4,329 | +0.45(+1.16%) |
Sep 28, 2020 | 38.70 | 38.85 | 38.64 | 38.76 | 3,288 | -0.06(-0.15%) |
Sep 25, 2020 | 38.50 | 38.82 | 38.50 | 38.82 | 3,100 | -0.10(-0.26%) |
Sep 24, 2020 | 38.91 | 39.24 | 38.77 | 38.92 | 3,788 | +0.01(+0.03%) |
Sep 23, 2020 | 39.10 | 39.14 | 38.74 | 38.91 | 4,383 | +0.09(+0.24%) |
Sep 22, 2020 | 38.49 | 38.92 | 38.45 | 38.82 | 3,385 | +0.69(+1.80%) |
Sep 21, 2020 | 38.07 | 38.13 | 37.81 | 38.13 | 1,383 | -0.77(-1.97%) |
Sep 18, 2020 | 38.98 | 39.06 | 38.59 | 38.90 | 11,600 | -0.22(-0.58%) |
Sep 17, 2020 | 38.77 | 39.12 | 38.77 | 39.12 | 4,375 | -0.12(-0.31%) |
Sep 16, 2020 | 39.34 | 39.34 | 39.24 | 39.24 | 970 | +0.97(+2.53%) |
Sep 15, 2020 | 38.94 | 39.09 | 38.27 | 38.27 | 6,132 | -0.15(-0.38%) |
Sep 14, 2020 | 38.90 | 38.90 | 38.42 | 38.42 | 799 | +0.41(+1.08%) |
Sep 11, 2020 | 38.05 | 38.47 | 38.01 | 38.01 | 1,300 | -0.31(-0.81%) |
Sep 10, 2020 | 38.65 | 38.65 | 38.09 | 38.32 | 7,504 | -0.37(-0.96%) |
Sep 09, 2020 | 38.00 | 38.69 | 38.00 | 38.69 | 2,643 | +1.29(+3.46%) |
Sep 08, 2020 | 37.57 | 38.02 | 37.27 | 37.40 | 11,643 | -0.34(-0.91%) |
Sep 04, 2020 | 38.23 | 38.38 | 37.74 | 37.74 | 5,500 | +0.65(+1.75%) |
Sep 03, 2020 | 37.84 | 38.15 | 37.09 | 37.09 | 3,208 | -2.21(-5.62%) |
Sep 02, 2020 | 38.97 | 39.30 | 38.66 | 39.30 | 8,190 | +0.43(+1.11%) |