Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.37 | 40.51 | 39.80 | 40.29 | 700,449 | -0.13(-0.31%) |
Nov 27, 2020 | 40.45 | 40.80 | 40.13 | 40.41 | 251,265 | +0.13(+0.33%) |
Nov 25, 2020 | 40.00 | 40.30 | 39.49 | 40.28 | 616,142 | +0.34(+0.85%) |
Nov 24, 2020 | 40.51 | 40.51 | 39.63 | 39.94 | 730,890 | -0.08(-0.20%) |
Nov 23, 2020 | 40.54 | 40.76 | 40.01 | 40.02 | 522,346 | -0.19(-0.47%) |
Nov 20, 2020 | 40.06 | 40.36 | 39.86 | 40.21 | 360,292 | -0.04(-0.11%) |
Nov 19, 2020 | 39.96 | 40.44 | 39.86 | 40.25 | 538,892 | +0.21(+0.51%) |
Nov 18, 2020 | 40.56 | 40.56 | 39.99 | 40.05 | 702,707 | -0.17(-0.42%) |
Nov 17, 2020 | 39.54 | 40.25 | 39.54 | 40.22 | 343,107 | +0.35(+0.87%) |
Nov 16, 2020 | 40.04 | 40.19 | 39.50 | 39.87 | 342,831 | +0.30(+0.75%) |
Nov 13, 2020 | 39.20 | 39.74 | 38.99 | 39.57 | 408,934 | +0.44(+1.12%) |
Nov 12, 2020 | 39.61 | 39.96 | 38.96 | 39.13 | 410,075 | -0.75(-1.88%) |
Nov 11, 2020 | 40.47 | 40.51 | 39.71 | 39.88 | 396,705 | +0.03(+0.07%) |
Nov 10, 2020 | 39.55 | 40.22 | 38.61 | 39.86 | 595,675 | +0.24(+0.61%) |
Nov 09, 2020 | 41.31 | 41.45 | 39.54 | 39.62 | 713,144 | -0.35(-0.87%) |
Nov 06, 2020 | 40.07 | 40.26 | 39.18 | 39.97 | 522,322 | +0.15(+0.38%) |
Nov 05, 2020 | 39.21 | 40.35 | 39.14 | 39.81 | 493,388 | +1.00(+2.58%) |
Nov 04, 2020 | 37.47 | 38.94 | 37.47 | 38.81 | 821,510 | +1.60(+4.30%) |
Nov 03, 2020 | 38.02 | 38.65 | 37.20 | 37.21 | 1,010,494 | -0.44(-1.16%) |
Nov 02, 2020 | 38.20 | 38.62 | 37.52 | 37.65 | 623,240 | -0.18(-0.47%) |
Oct 30, 2020 | 37.54 | 37.93 | 37.01 | 37.83 | 401,330 | +0.13(+0.36%) |
Oct 29, 2020 | 37.78 | 38.00 | 36.92 | 37.69 | 534,518 | +0.08(+0.21%) |
Oct 28, 2020 | 37.68 | 38.11 | 36.27 | 37.61 | 547,843 | -0.80(-2.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 38.37 | 38.41 | 481,414 | -0.39(-1.01%) |
Oct 26, 2020 | 39.55 | 39.84 | 38.49 | 38.80 | 380,282 | -1.29(-3.21%) |
Oct 23, 2020 | 39.85 | 40.24 | 39.57 | 40.09 | 342,847 | +0.40(+1.01%) |
Oct 22, 2020 | 39.35 | 40.01 | 38.71 | 39.69 | 401,595 | +0.49(+1.25%) |
Oct 21, 2020 | 40.04 | 40.24 | 39.11 | 39.20 | 362,488 | -0.53(-1.33%) |
Oct 20, 2020 | 39.91 | 40.22 | 39.57 | 39.72 | 369,097 | +0.02(+0.05%) |
Oct 19, 2020 | 40.17 | 40.64 | 39.65 | 39.71 | 1,037,778 | -0.24(-0.60%) |
Oct 16, 2020 | 39.61 | 40.13 | 39.54 | 39.95 | 458,360 | +0.45(+1.13%) |
Oct 15, 2020 | 38.90 | 39.74 | 38.68 | 39.50 | 509,569 | +0.28(+0.71%) |
Oct 14, 2020 | 39.44 | 39.86 | 38.99 | 39.22 | 582,075 | -0.21(-0.54%) |
Oct 13, 2020 | 38.65 | 39.77 | 38.39 | 39.44 | 763,604 | +0.74(+1.92%) |
Oct 12, 2020 | 38.93 | 39.08 | 38.38 | 38.70 | 681,058 | +0.11(+0.28%) |
Oct 09, 2020 | 38.72 | 38.89 | 38.38 | 38.59 | 560,678 | +0.16(+0.42%) |
Oct 08, 2020 | 38.00 | 38.67 | 37.71 | 38.43 | 681,976 | +0.81(+2.16%) |
Oct 07, 2020 | 38.10 | 38.10 | 37.43 | 37.61 | 544,905 | -0.02(-0.05%) |
Oct 06, 2020 | 37.88 | 38.19 | 37.33 | 37.63 | 638,399 | -0.15(-0.40%) |
Oct 05, 2020 | 36.99 | 37.87 | 36.86 | 37.78 | 486,639 | +1.12(+3.05%) |
Oct 02, 2020 | 35.73 | 36.90 | 35.59 | 36.67 | 445,612 | +0.42(+1.16%) |
Oct 01, 2020 | 36.55 | 36.61 | 35.76 | 36.24 | 809,045 | +0.10(+0.27%) |
Sep 30, 2020 | 35.96 | 36.56 | 35.90 | 36.15 | 726,026 | +0.20(+0.55%) |
Sep 29, 2020 | 36.31 | 36.37 | 35.70 | 35.95 | 1,592,827 | -0.28(-0.77%) |
Sep 28, 2020 | 36.07 | 36.53 | 35.84 | 36.23 | 857,910 | +0.61(+1.71%) |
Sep 25, 2020 | 34.60 | 35.65 | 34.32 | 35.62 | 448,184 | +0.96(+2.76%) |
Sep 24, 2020 | 34.98 | 35.23 | 34.55 | 34.66 | 1,239,686 | -0.50(-1.42%) |
Sep 23, 2020 | 35.44 | 36.07 | 35.15 | 35.16 | 893,649 | -0.17(-0.48%) |
Sep 22, 2020 | 34.78 | 35.39 | 34.54 | 35.33 | 699,462 | +0.52(+1.49%) |
Sep 21, 2020 | 35.16 | 35.28 | 34.43 | 34.81 | 849,213 | -0.80(-2.26%) |
Sep 18, 2020 | 35.50 | 35.82 | 35.22 | 35.62 | 2,143,525 | +0.32(+0.91%) |
Sep 17, 2020 | 35.55 | 35.98 | 35.12 | 35.30 | 970,075 | -0.90(-2.50%) |
Sep 16, 2020 | 35.98 | 36.76 | 35.93 | 36.20 | 1,116,447 | +0.28(+0.77%) |
Sep 15, 2020 | 35.96 | 36.31 | 35.74 | 35.92 | 724,542 | +0.09(+0.25%) |
Sep 14, 2020 | 35.67 | 36.26 | 35.56 | 35.83 | 1,021,922 | +0.58(+1.63%) |
Sep 11, 2020 | 35.18 | 35.62 | 34.73 | 35.26 | 738,619 | +0.38(+1.09%) |
Sep 10, 2020 | 34.82 | 35.68 | 34.70 | 34.88 | 1,041,731 | +0.03(+0.08%) |
Sep 09, 2020 | 34.28 | 34.91 | 34.16 | 34.85 | 653,594 | +0.78(+2.29%) |
Sep 08, 2020 | 34.51 | 34.74 | 33.87 | 34.07 | 803,287 | -0.98(-2.80%) |
Sep 04, 2020 | 35.34 | 35.73 | 34.58 | 35.05 | 754,318 | +0.16(+0.46%) |
Sep 03, 2020 | 36.13 | 36.13 | 34.40 | 34.90 | 986,655 | -1.37(-3.78%) |
Sep 02, 2020 | 35.89 | 36.30 | 35.46 | 36.27 | 427,386 | +0.43(+1.21%) |