Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.19 | 42.20 | 41.78 | 41.78 | 10,534 | +0.28(+0.67%) |
Nov 27, 2020 | 41.40 | 41.74 | 41.40 | 41.50 | 14,400 | +0.49(+1.21%) |
Nov 25, 2020 | 40.73 | 41.14 | 40.67 | 41.01 | 8,200 | +0.35(+0.85%) |
Nov 24, 2020 | 41.13 | 41.21 | 40.50 | 40.66 | 9,945 | -1.05(-2.51%) |
Nov 23, 2020 | 42.12 | 42.12 | 41.64 | 41.70 | 15,796 | -0.16(-0.39%) |
Nov 20, 2020 | 42.31 | 42.31 | 41.85 | 41.87 | 21,200 | -0.07(-0.17%) |
Nov 19, 2020 | 41.73 | 41.95 | 41.66 | 41.94 | 15,375 | +0.13(+0.31%) |
Nov 18, 2020 | 42.39 | 42.39 | 41.81 | 41.81 | 20,601 | -0.39(-0.92%) |
Nov 17, 2020 | 42.21 | 42.30 | 42.11 | 42.20 | 12,268 | +0.37(+0.88%) |
Nov 16, 2020 | 42.02 | 42.06 | 41.72 | 41.83 | 11,237 | -0.44(-1.04%) |
Nov 13, 2020 | 42.25 | 42.37 | 42.05 | 42.27 | 9,000 | -0.55(-1.28%) |
Nov 12, 2020 | 42.97 | 42.97 | 42.52 | 42.82 | 9,623 | -0.23(-0.53%) |
Nov 11, 2020 | 43.17 | 43.65 | 43.05 | 43.05 | 9,351 | -0.24(-0.56%) |
Nov 10, 2020 | 43.30 | 43.63 | 43.20 | 43.29 | 20,710 | -0.40(-0.92%) |
Nov 09, 2020 | 44.28 | 44.28 | 43.58 | 43.69 | 8,503 | +0.36(+0.84%) |
Nov 06, 2020 | 43.48 | 43.53 | 43.05 | 43.33 | 9,800 | +0.33(+0.76%) |
Nov 05, 2020 | 43.10 | 43.17 | 42.93 | 43.00 | 14,868 | +1.27(+3.04%) |
Nov 04, 2020 | 41.74 | 42.13 | 41.40 | 41.73 | 5,884 | +0.36(+0.87%) |
Nov 03, 2020 | 41.16 | 41.65 | 41.14 | 41.37 | 12,410 | +0.94(+2.33%) |
Nov 02, 2020 | 40.49 | 40.77 | 40.14 | 40.43 | 14,889 | +0.78(+1.96%) |
Oct 30, 2020 | 40.08 | 40.08 | 39.56 | 39.65 | 12,200 | -0.46(-1.15%) |
Oct 29, 2020 | 40.38 | 40.38 | 39.95 | 40.11 | 28,607 | +0.03(+0.07%) |
Oct 28, 2020 | 39.90 | 40.33 | 39.63 | 40.08 | 14,561 | -1.56(-3.75%) |
Oct 27, 2020 | 41.68 | 41.68 | 41.24 | 41.64 | 8,513 | +0.20(+0.48%) |
Oct 26, 2020 | 41.69 | 41.70 | 41.34 | 41.44 | 8,534 | -1.00(-2.34%) |
Oct 23, 2020 | 42.30 | 42.46 | 42.17 | 42.44 | 9,800 | +0.34(+0.82%) |
Oct 22, 2020 | 42.11 | 42.23 | 41.98 | 42.09 | 12,932 | -1.66(-3.79%) |
Oct 21, 2020 | 44.28 | 44.28 | 43.75 | 43.75 | 5,794 | -0.61(-1.38%) |
Oct 20, 2020 | 44.31 | 44.41 | 44.26 | 44.36 | 3,868 | +0.67(+1.55%) |
Oct 19, 2020 | 43.87 | 44.11 | 43.59 | 43.69 | 8,491 | -0.39(-0.90%) |
Oct 16, 2020 | 44.28 | 44.42 | 44.08 | 44.08 | 10,500 | +0.58(+1.33%) |
Oct 15, 2020 | 43.39 | 43.57 | 43.27 | 43.50 | 7,613 | -0.46(-1.04%) |
Oct 14, 2020 | 44.07 | 44.13 | 43.90 | 43.96 | 10,315 | -0.03(-0.07%) |
Oct 13, 2020 | 43.83 | 43.99 | 43.68 | 43.99 | 6,488 | -0.23(-0.52%) |
Oct 12, 2020 | 44.25 | 44.32 | 44.11 | 44.22 | 3,137 | +0.75(+1.73%) |
Oct 09, 2020 | 43.30 | 43.49 | 43.05 | 43.47 | 6,900 | +0.74(+1.73%) |
Oct 08, 2020 | 42.82 | 42.82 | 42.64 | 42.73 | 12,777 | -0.32(-0.74%) |
Oct 07, 2020 | 43.14 | 43.20 | 42.82 | 43.05 | 7,449 | +0.52(+1.22%) |
Oct 06, 2020 | 42.87 | 43.05 | 42.50 | 42.53 | 17,817 | -1.76(-3.97%) |
Oct 05, 2020 | 44.16 | 44.44 | 44.03 | 44.29 | 7,830 | +0.51(+1.17%) |
Oct 02, 2020 | 43.46 | 43.81 | 43.43 | 43.78 | 11,500 | +0.55(+1.27%) |
Oct 01, 2020 | 43.38 | 43.42 | 43.18 | 43.23 | 18,458 | -0.69(-1.57%) |
Sep 30, 2020 | 43.97 | 44.04 | 43.55 | 43.92 | 12,352 | -0.63(-1.41%) |
Sep 29, 2020 | 44.30 | 44.80 | 44.21 | 44.55 | 9,578 | +0.97(+2.23%) |
Sep 28, 2020 | 43.39 | 43.77 | 43.29 | 43.58 | 8,491 | +0.57(+1.33%) |
Sep 25, 2020 | 42.42 | 43.01 | 42.36 | 43.01 | 7,900 | +0.23(+0.55%) |
Sep 24, 2020 | 42.36 | 42.95 | 42.36 | 42.77 | 10,628 | -0.12(-0.29%) |
Sep 23, 2020 | 42.94 | 43.18 | 42.78 | 42.90 | 11,777 | -0.20(-0.46%) |
Sep 22, 2020 | 42.78 | 43.22 | 42.78 | 43.10 | 9,734 | +1.02(+2.42%) |
Sep 21, 2020 | 42.15 | 42.23 | 41.70 | 42.08 | 42,301 | -1.09(-2.52%) |
Sep 18, 2020 | 42.45 | 43.18 | 42.43 | 43.17 | 8,600 | +0.30(+0.71%) |
Sep 17, 2020 | 42.72 | 42.97 | 42.71 | 42.87 | 6,613 | -0.21(-0.50%) |
Sep 16, 2020 | 43.34 | 43.43 | 43.06 | 43.08 | 11,730 | -0.14(-0.32%) |
Sep 15, 2020 | 43.39 | 43.49 | 43.20 | 43.22 | 9,238 | +0.44(+1.03%) |
Sep 14, 2020 | 43.00 | 43.00 | 42.76 | 42.78 | 5,555 | -0.12(-0.28%) |
Sep 11, 2020 | 43.08 | 43.31 | 42.74 | 42.90 | 11,700 | +0.05(+0.12%) |
Sep 10, 2020 | 43.17 | 43.17 | 42.75 | 42.85 | 8,464 | -0.42(-0.97%) |
Sep 09, 2020 | 43.04 | 43.32 | 42.91 | 43.27 | 20,261 | +1.60(+3.85%) |
Sep 08, 2020 | 41.40 | 42.00 | 41.40 | 41.67 | 8,487 | -0.23(-0.56%) |
Sep 04, 2020 | 41.91 | 41.91 | 41.10 | 41.90 | 11,300 | +0.39(+0.95%) |
Sep 03, 2020 | 42.28 | 42.28 | 41.31 | 41.51 | 12,228 | -1.88(-4.34%) |
Sep 02, 2020 | 43.15 | 43.39 | 43.04 | 43.39 | 10,556 | +0.33(+0.78%) |