Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.53 | 43.00 | 41.18 | 41.35 | 3,604,549 | -1.48(-3.46%) |
Nov 27, 2020 | 43.67 | 43.77 | 42.74 | 42.83 | 500,239 | -0.95(-2.16%) |
Nov 25, 2020 | 43.95 | 44.00 | 42.95 | 43.77 | 714,931 | -0.51(-1.16%) |
Nov 24, 2020 | 43.85 | 44.39 | 43.61 | 44.29 | 1,261,087 | +1.40(+3.27%) |
Nov 23, 2020 | 42.39 | 42.95 | 42.22 | 42.88 | 969,800 | +1.10(+2.64%) |
Nov 20, 2020 | 42.05 | 42.65 | 41.65 | 41.78 | 820,516 | -0.40(-0.96%) |
Nov 19, 2020 | 42.02 | 42.30 | 41.25 | 42.18 | 859,364 | -0.25(-0.58%) |
Nov 18, 2020 | 43.13 | 43.46 | 42.43 | 42.43 | 583,041 | -0.59(-1.37%) |
Nov 17, 2020 | 42.37 | 43.16 | 41.95 | 43.02 | 664,446 | +0.04(+0.09%) |
Nov 16, 2020 | 43.17 | 43.17 | 42.05 | 42.98 | 599,629 | +1.31(+3.14%) |
Nov 13, 2020 | 41.02 | 41.84 | 40.66 | 41.67 | 620,742 | +1.23(+3.05%) |
Nov 12, 2020 | 40.43 | 40.98 | 39.98 | 40.44 | 841,884 | -0.30(-0.73%) |
Nov 11, 2020 | 41.95 | 41.95 | 40.44 | 40.73 | 929,443 | -1.00(-2.38%) |
Nov 10, 2020 | 42.33 | 42.78 | 41.58 | 41.73 | 1,102,703 | -0.19(-0.45%) |
Nov 09, 2020 | 40.94 | 42.81 | 40.42 | 41.92 | 1,291,493 | +4.79(+12.89%) |
Nov 06, 2020 | 37.46 | 38.02 | 37.08 | 37.13 | 775,546 | -0.20(-0.53%) |
Nov 05, 2020 | 36.06 | 37.63 | 36.06 | 37.33 | 908,553 | +1.46(+4.06%) |
Nov 04, 2020 | 36.26 | 37.24 | 35.71 | 35.87 | 1,037,947 | -1.46(-3.91%) |
Nov 03, 2020 | 37.46 | 37.69 | 37.00 | 37.33 | 825,610 | +0.55(+1.50%) |
Nov 02, 2020 | 35.60 | 37.01 | 34.86 | 36.77 | 1,260,950 | +2.61(+7.64%) |
Oct 30, 2020 | 33.66 | 34.36 | 33.56 | 34.16 | 921,520 | +0.45(+1.34%) |
Oct 29, 2020 | 32.56 | 34.03 | 32.26 | 33.71 | 876,464 | +0.95(+2.89%) |
Oct 28, 2020 | 32.70 | 33.40 | 32.62 | 32.76 | 987,006 | -0.88(-2.61%) |
Oct 27, 2020 | 34.44 | 34.66 | 33.64 | 33.64 | 769,921 | -0.97(-2.79%) |
Oct 26, 2020 | 35.19 | 35.21 | 34.37 | 34.61 | 717,485 | -1.08(-3.04%) |
Oct 23, 2020 | 35.72 | 36.02 | 35.43 | 35.69 | 553,744 | +0.30(+0.84%) |
Oct 22, 2020 | 34.93 | 35.60 | 34.80 | 35.40 | 750,183 | +0.33(+0.93%) |
Oct 21, 2020 | 34.72 | 35.34 | 34.60 | 35.07 | 787,014 | +0.35(+1.02%) |
Oct 20, 2020 | 34.79 | 35.40 | 34.65 | 34.72 | 698,556 | +0.30(+0.86%) |
Oct 19, 2020 | 35.15 | 35.44 | 34.37 | 34.42 | 416,013 | -0.79(-2.24%) |
Oct 16, 2020 | 35.09 | 35.67 | 34.76 | 35.21 | 362,497 | +0.10(+0.28%) |
Oct 15, 2020 | 34.28 | 35.15 | 34.20 | 35.11 | 405,845 | +0.29(+0.82%) |
Oct 14, 2020 | 35.24 | 35.74 | 34.79 | 34.82 | 774,694 | -0.52(-1.48%) |
Oct 13, 2020 | 36.36 | 36.71 | 35.24 | 35.35 | 630,616 | -1.46(-3.96%) |
Oct 12, 2020 | 36.31 | 36.93 | 36.22 | 36.80 | 608,186 | +0.37(+1.03%) |
Oct 09, 2020 | 36.75 | 36.88 | 36.12 | 36.43 | 535,168 | -0.01(-0.03%) |
Oct 08, 2020 | 35.94 | 36.51 | 35.78 | 36.44 | 472,861 | +0.88(+2.47%) |
Oct 07, 2020 | 35.25 | 35.72 | 35.20 | 35.56 | 596,985 | +0.59(+1.69%) |
Oct 06, 2020 | 36.01 | 36.05 | 34.95 | 34.97 | 716,734 | -0.64(-1.80%) |
Oct 05, 2020 | 35.55 | 35.91 | 35.01 | 35.61 | 453,918 | +0.64(+1.83%) |
Oct 02, 2020 | 33.76 | 35.26 | 33.49 | 34.97 | 569,580 | +0.63(+1.84%) |
Oct 01, 2020 | 34.39 | 34.60 | 33.86 | 34.34 | 820,276 | +0.11(+0.32%) |
Sep 30, 2020 | 33.98 | 34.54 | 33.82 | 34.23 | 1,022,429 | +0.54(+1.61%) |
Sep 29, 2020 | 33.95 | 34.18 | 33.33 | 33.69 | 714,447 | -0.52(-1.53%) |
Sep 28, 2020 | 33.95 | 34.67 | 33.61 | 34.21 | 713,118 | +1.03(+3.12%) |
Sep 25, 2020 | 32.57 | 33.29 | 32.41 | 33.18 | 763,365 | +0.14(+0.42%) |
Sep 24, 2020 | 33.03 | 33.67 | 32.34 | 33.04 | 874,847 | +0.00(+0.00%) |
Sep 23, 2020 | 34.25 | 34.63 | 33.01 | 33.04 | 813,465 | -1.16(-3.40%) |
Sep 22, 2020 | 34.10 | 34.78 | 33.87 | 34.20 | 982,180 | -0.10(-0.29%) |
Sep 21, 2020 | 35.20 | 35.38 | 33.62 | 34.30 | 1,500,819 | -1.84(-5.10%) |
Sep 18, 2020 | 36.28 | 36.72 | 36.07 | 36.14 | 2,256,395 | -0.30(-0.81%) |
Sep 17, 2020 | 36.06 | 36.70 | 35.86 | 36.44 | 937,714 | -0.08(-0.22%) |
Sep 16, 2020 | 35.12 | 36.94 | 34.91 | 36.52 | 2,472,383 | +1.65(+4.75%) |
Sep 15, 2020 | 35.63 | 36.03 | 34.82 | 34.86 | 1,259,827 | -0.70(-1.97%) |
Sep 14, 2020 | 35.03 | 35.93 | 34.80 | 35.56 | 1,038,061 | +0.82(+2.35%) |
Sep 11, 2020 | 34.45 | 35.07 | 34.15 | 34.74 | 1,024,351 | +0.11(+0.31%) |
Sep 10, 2020 | 35.59 | 35.90 | 34.61 | 34.64 | 973,595 | -0.64(-1.82%) |
Sep 09, 2020 | 35.49 | 35.81 | 35.08 | 35.28 | 1,058,253 | +0.18(+0.51%) |
Sep 08, 2020 | 35.90 | 35.99 | 34.73 | 35.10 | 1,119,864 | -1.22(-3.36%) |
Sep 04, 2020 | 36.70 | 37.01 | 36.03 | 36.32 | 859,699 | +0.25(+0.68%) |
Sep 03, 2020 | 36.48 | 37.34 | 35.80 | 36.07 | 1,066,548 | +0.02(+0.05%) |
Sep 02, 2020 | 35.47 | 36.23 | 35.33 | 36.06 | 1,324,070 | +0.42(+1.19%) |