Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.89 | 44.00 | 42.47 | 42.95 | 4,204 | -0.05(-0.12%) |
Nov 27, 2020 | 42.72 | 43.01 | 42.72 | 43.01 | 2,400 | +1.02(+2.42%) |
Nov 25, 2020 | 42.45 | 42.48 | 41.97 | 41.99 | 9,600 | -0.98(-2.29%) |
Nov 24, 2020 | 42.26 | 42.98 | 42.26 | 42.98 | 19,945 | +0.04(+0.08%) |
Nov 23, 2020 | 43.58 | 43.58 | 42.51 | 42.94 | 109,908 | +0.35(+0.82%) |
Nov 20, 2020 | 42.34 | 42.78 | 41.68 | 42.59 | 91,800 | +0.25(+0.59%) |
Nov 19, 2020 | 43.68 | 43.68 | 41.86 | 42.34 | 8,887 | -0.89(-2.06%) |
Nov 18, 2020 | 43.07 | 43.45 | 43.05 | 43.23 | 6,987 | -0.46(-1.04%) |
Nov 17, 2020 | 43.47 | 43.74 | 43.29 | 43.69 | 9,064 | +0.60(+1.39%) |
Nov 16, 2020 | 43.00 | 43.52 | 42.81 | 43.09 | 13,681 | +0.26(+0.60%) |
Nov 13, 2020 | 42.70 | 42.83 | 42.57 | 42.83 | 12,500 | +1.21(+2.92%) |
Nov 12, 2020 | 42.58 | 42.62 | 41.58 | 41.62 | 5,955 | -1.84(-4.22%) |
Nov 11, 2020 | 43.50 | 43.50 | 43.06 | 43.45 | 8,323 | +0.88(+2.06%) |
Nov 10, 2020 | 42.48 | 42.72 | 42.43 | 42.57 | 5,930 | +1.19(+2.88%) |
Nov 09, 2020 | 41.87 | 41.91 | 41.28 | 41.38 | 8,982 | -1.37(-3.20%) |
Nov 06, 2020 | 42.73 | 42.78 | 42.63 | 42.75 | 4,500 | +0.35(+0.84%) |
Nov 05, 2020 | 42.27 | 42.58 | 42.19 | 42.40 | 3,717 | +0.97(+2.33%) |
Nov 04, 2020 | 41.86 | 42.08 | 41.40 | 41.43 | 12,370 | +1.30(+3.24%) |
Nov 03, 2020 | 40.39 | 41.08 | 40.13 | 40.13 | 7,350 | +1.04(+2.66%) |
Nov 02, 2020 | 39.01 | 39.35 | 38.80 | 39.09 | 10,888 | +1.34(+3.54%) |
Oct 30, 2020 | 37.91 | 38.10 | 37.52 | 37.76 | 5,300 | -0.78(-2.04%) |
Oct 29, 2020 | 37.83 | 38.54 | 37.44 | 38.54 | 20,680 | +0.84(+2.21%) |
Oct 28, 2020 | 37.49 | 37.78 | 37.16 | 37.70 | 7,623 | -0.82(-2.13%) |
Oct 27, 2020 | 38.97 | 39.34 | 38.23 | 38.52 | 5,972 | -1.12(-2.81%) |
Oct 26, 2020 | 40.14 | 40.14 | 39.23 | 39.64 | 3,385 | -1.35(-3.29%) |
Oct 23, 2020 | 41.05 | 41.05 | 40.58 | 40.99 | 13,100 | +0.19(+0.45%) |
Oct 22, 2020 | 41.13 | 41.13 | 40.67 | 40.80 | 7,869 | -0.34(-0.81%) |
Oct 21, 2020 | 40.88 | 41.88 | 40.84 | 41.14 | 6,094 | +0.13(+0.32%) |
Oct 20, 2020 | 41.05 | 41.29 | 41.00 | 41.01 | 9,460 | +0.25(+0.61%) |
Oct 19, 2020 | 41.22 | 41.70 | 40.76 | 40.76 | 7,840 | -0.79(-1.90%) |
Oct 16, 2020 | 41.30 | 42.52 | 41.30 | 41.55 | 8,900 | +1.67(+4.19%) |
Oct 15, 2020 | 40.40 | 40.52 | 39.59 | 39.88 | 4,887 | -1.52(-3.68%) |
Oct 14, 2020 | 40.95 | 42.06 | 40.84 | 41.41 | 66,807 | +0.34(+0.82%) |
Oct 13, 2020 | 40.44 | 41.09 | 40.25 | 41.07 | 6,288 | -1.23(-2.91%) |
Oct 12, 2020 | 42.41 | 42.41 | 41.82 | 42.30 | 4,723 | +1.48(+3.63%) |
Oct 09, 2020 | 41.05 | 41.25 | 40.82 | 40.82 | 12,500 | +0.82(+2.05%) |
Oct 08, 2020 | 40.27 | 41.00 | 39.99 | 40.00 | 53,338 | -1.17(-2.84%) |
Oct 07, 2020 | 40.70 | 41.72 | 40.70 | 41.17 | 10,256 | +1.22(+3.05%) |
Oct 06, 2020 | 40.49 | 41.16 | 39.95 | 39.95 | 13,779 | -0.85(-2.08%) |
Oct 05, 2020 | 41.25 | 41.37 | 40.80 | 40.80 | 12,780 | -0.16(-0.39%) |
Oct 02, 2020 | 40.40 | 40.97 | 40.10 | 40.96 | 12,700 | +0.58(+1.44%) |
Oct 01, 2020 | 40.42 | 40.64 | 40.26 | 40.38 | 8,793 | +0.69(+1.74%) |
Sep 30, 2020 | 38.99 | 39.73 | 38.92 | 39.69 | 134,583 | -0.28(-0.70%) |
Sep 29, 2020 | 39.35 | 40.00 | 39.35 | 39.97 | 14,111 | +1.66(+4.33%) |
Sep 28, 2020 | 38.21 | 38.57 | 38.00 | 38.31 | 26,672 | +0.80(+2.13%) |
Sep 25, 2020 | 36.14 | 37.78 | 36.13 | 37.51 | 81,100 | +0.42(+1.13%) |
Sep 24, 2020 | 37.01 | 37.15 | 36.60 | 37.09 | 16,723 | -0.30(-0.80%) |
Sep 23, 2020 | 37.67 | 38.36 | 37.37 | 37.39 | 13,558 | -0.12(-0.32%) |
Sep 22, 2020 | 37.06 | 37.55 | 36.94 | 37.51 | 11,507 | -0.04(-0.11%) |
Sep 21, 2020 | 37.35 | 37.55 | 37.02 | 37.55 | 9,359 | -1.70(-4.33%) |
Sep 18, 2020 | 39.89 | 40.10 | 38.98 | 39.25 | 17,200 | -0.54(-1.36%) |
Sep 17, 2020 | 39.22 | 39.79 | 39.09 | 39.79 | 9,045 | +0.39(+0.99%) |
Sep 16, 2020 | 39.52 | 39.69 | 39.40 | 39.40 | 10,574 | -0.64(-1.60%) |
Sep 15, 2020 | 39.40 | 40.04 | 39.00 | 40.04 | 17,606 | +2.12(+5.60%) |
Sep 14, 2020 | 38.00 | 38.28 | 37.55 | 37.91 | 6,534 | +0.52(+1.38%) |
Sep 11, 2020 | 36.72 | 38.00 | 36.72 | 37.40 | 5,600 | +0.62(+1.69%) |
Sep 10, 2020 | 36.83 | 37.26 | 36.51 | 36.78 | 6,116 | -0.85(-2.26%) |
Sep 09, 2020 | 36.80 | 37.63 | 36.64 | 37.63 | 9,983 | +1.12(+3.07%) |
Sep 08, 2020 | 36.50 | 37.45 | 36.46 | 36.51 | 7,206 | -0.68(-1.83%) |
Sep 04, 2020 | 36.41 | 37.19 | 35.77 | 37.19 | 5,200 | +0.90(+2.48%) |
Sep 03, 2020 | 36.29 | 36.63 | 35.39 | 36.29 | 9,369 | -0.58(-1.58%) |
Sep 02, 2020 | 36.86 | 36.97 | 36.49 | 36.87 | 11,944 | +0.98(+2.73%) |