Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.51 | 39.94 | 37.37 | 38.58 | 49,210 | -1.30(-3.26%) |
Nov 27, 2020 | 40.49 | 40.55 | 39.46 | 39.88 | 20,787 | -0.82(-2.01%) |
Nov 25, 2020 | 40.20 | 41.11 | 39.74 | 40.70 | 40,144 | +0.15(+0.36%) |
Nov 24, 2020 | 39.88 | 41.26 | 39.79 | 40.55 | 52,848 | +1.17(+2.98%) |
Nov 23, 2020 | 39.15 | 39.72 | 38.20 | 39.38 | 42,198 | +0.65(+1.69%) |
Nov 20, 2020 | 38.36 | 39.27 | 38.36 | 38.72 | 40,474 | +0.02(+0.05%) |
Nov 19, 2020 | 37.96 | 38.88 | 37.96 | 38.71 | 16,896 | +0.25(+0.66%) |
Nov 18, 2020 | 39.33 | 39.33 | 37.97 | 38.45 | 26,944 | -0.46(-1.19%) |
Nov 17, 2020 | 38.77 | 39.38 | 36.23 | 38.91 | 32,267 | -0.54(-1.36%) |
Nov 16, 2020 | 38.92 | 39.61 | 38.23 | 39.45 | 48,140 | +1.44(+3.78%) |
Nov 13, 2020 | 37.88 | 38.59 | 37.11 | 38.01 | 44,323 | +0.50(+1.33%) |
Nov 12, 2020 | 38.81 | 38.81 | 36.72 | 37.51 | 33,064 | -1.70(-4.34%) |
Nov 11, 2020 | 39.73 | 40.90 | 38.96 | 39.21 | 44,363 | -0.76(-1.91%) |
Nov 10, 2020 | 39.39 | 40.37 | 38.69 | 39.98 | 77,967 | +1.37(+3.56%) |
Nov 09, 2020 | 37.95 | 40.68 | 37.95 | 38.61 | 62,804 | +2.17(+5.96%) |
Nov 06, 2020 | 37.35 | 37.35 | 36.16 | 36.43 | 32,665 | -0.50(-1.35%) |
Nov 05, 2020 | 36.10 | 38.35 | 35.67 | 36.93 | 42,833 | +0.86(+2.39%) |
Nov 04, 2020 | 39.30 | 40.51 | 35.48 | 36.07 | 60,845 | -3.81(-9.55%) |
Nov 03, 2020 | 38.31 | 40.22 | 38.00 | 39.88 | 93,148 | +2.31(+6.15%) |
Nov 02, 2020 | 36.77 | 38.52 | 36.72 | 37.57 | 53,955 | +1.91(+5.35%) |
Oct 30, 2020 | 35.24 | 35.81 | 33.90 | 35.66 | 39,924 | +1.08(+3.13%) |
Oct 29, 2020 | 33.57 | 35.15 | 32.97 | 34.58 | 26,122 | +0.72(+2.12%) |
Oct 28, 2020 | 36.01 | 36.27 | 33.52 | 33.86 | 63,882 | -2.79(-7.62%) |
Oct 27, 2020 | 37.13 | 37.13 | 36.64 | 36.65 | 27,467 | -0.72(-1.92%) |
Oct 26, 2020 | 38.79 | 38.79 | 36.96 | 37.37 | 20,955 | -1.96(-4.99%) |
Oct 23, 2020 | 38.51 | 39.85 | 38.47 | 39.33 | 44,543 | +1.14(+2.98%) |
Oct 22, 2020 | 37.79 | 38.62 | 37.79 | 38.20 | 27,993 | +0.15(+0.41%) |
Oct 21, 2020 | 37.98 | 38.26 | 37.37 | 38.04 | 20,954 | +0.23(+0.60%) |
Oct 20, 2020 | 38.47 | 38.47 | 37.46 | 37.81 | 24,522 | -0.29(-0.76%) |
Oct 19, 2020 | 38.51 | 39.14 | 37.97 | 38.11 | 22,523 | -0.39(-1.02%) |
Oct 16, 2020 | 37.60 | 40.45 | 37.60 | 38.50 | 45,313 | +0.63(+1.66%) |
Oct 15, 2020 | 36.51 | 38.19 | 36.51 | 37.87 | 20,582 | +0.76(+2.06%) |
Oct 14, 2020 | 37.39 | 38.43 | 36.84 | 37.11 | 48,582 | -1.29(-3.36%) |
Oct 13, 2020 | 40.06 | 41.03 | 38.11 | 38.40 | 38,734 | -2.10(-5.19%) |
Oct 12, 2020 | 39.51 | 40.70 | 39.42 | 40.50 | 40,575 | +0.95(+2.39%) |
Oct 09, 2020 | 39.70 | 40.05 | 39.54 | 39.55 | 27,386 | +0.00(+0.00%) |
Oct 08, 2020 | 38.92 | 39.73 | 38.87 | 39.55 | 47,994 | +1.19(+3.11%) |
Oct 07, 2020 | 37.55 | 38.66 | 37.51 | 38.36 | 35,495 | +1.01(+2.70%) |
Oct 06, 2020 | 37.79 | 38.71 | 37.05 | 37.35 | 27,466 | -0.03(-0.07%) |
Oct 05, 2020 | 37.09 | 37.44 | 36.64 | 37.38 | 38,037 | +0.82(+2.24%) |
Oct 02, 2020 | 36.42 | 37.24 | 36.16 | 36.56 | 41,464 | -0.35(-0.94%) |
Oct 01, 2020 | 36.51 | 36.91 | 36.22 | 36.91 | 39,876 | +0.32(+0.87%) |
Sep 30, 2020 | 36.07 | 36.99 | 36.07 | 36.59 | 42,971 | +0.67(+1.87%) |
Sep 29, 2020 | 35.23 | 35.99 | 35.05 | 35.91 | 44,256 | +0.55(+1.54%) |
Sep 28, 2020 | 34.41 | 35.62 | 34.41 | 35.37 | 28,679 | +1.26(+3.71%) |
Sep 25, 2020 | 34.00 | 34.19 | 33.45 | 34.10 | 45,093 | +0.04(+0.11%) |
Sep 24, 2020 | 35.08 | 35.08 | 33.91 | 34.07 | 44,214 | -0.97(-2.78%) |
Sep 23, 2020 | 34.35 | 35.51 | 34.35 | 35.04 | 80,262 | +0.73(+2.12%) |
Sep 22, 2020 | 33.90 | 36.21 | 33.30 | 34.31 | 56,361 | +0.57(+1.70%) |
Sep 21, 2020 | 34.16 | 34.16 | 33.13 | 33.74 | 71,606 | -1.05(-3.03%) |
Sep 18, 2020 | 33.98 | 34.88 | 33.45 | 34.80 | 195,003 | +1.14(+3.38%) |
Sep 17, 2020 | 33.23 | 33.72 | 32.75 | 33.66 | 29,265 | +0.04(+0.11%) |
Sep 16, 2020 | 33.85 | 34.20 | 33.32 | 33.62 | 51,112 | +0.10(+0.30%) |
Sep 15, 2020 | 33.95 | 34.00 | 33.30 | 33.52 | 26,923 | -0.27(-0.81%) |
Sep 14, 2020 | 33.95 | 34.25 | 33.32 | 33.80 | 33,288 | +0.27(+0.81%) |
Sep 11, 2020 | 34.54 | 34.54 | 33.30 | 33.52 | 43,114 | -0.71(-2.07%) |
Sep 10, 2020 | 34.49 | 34.72 | 33.86 | 34.23 | 42,026 | -0.06(-0.19%) |
Sep 09, 2020 | 34.31 | 34.47 | 34.07 | 34.30 | 46,562 | +0.15(+0.45%) |
Sep 08, 2020 | 35.10 | 35.27 | 34.00 | 34.14 | 32,872 | -1.34(-3.77%) |
Sep 04, 2020 | 35.97 | 36.12 | 35.46 | 35.48 | 56,752 | +0.13(+0.36%) |
Sep 03, 2020 | 35.62 | 35.99 | 35.24 | 35.35 | 38,879 | -0.56(-1.57%) |
Sep 02, 2020 | 35.55 | 36.03 | 34.26 | 35.91 | 37,745 | +0.30(+0.84%) |