Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.08 | 41.25 | 39.91 | 41.13 | 702,907 | +1.11(+2.77%) |
Nov 27, 2020 | 40.44 | 40.60 | 39.70 | 40.02 | 256,800 | -0.45(-1.11%) |
Nov 25, 2020 | 40.66 | 41.13 | 39.94 | 40.47 | 517,000 | -0.19(-0.47%) |
Nov 24, 2020 | 39.49 | 40.98 | 39.28 | 40.66 | 744,827 | +1.43(+3.65%) |
Nov 23, 2020 | 39.11 | 39.79 | 38.50 | 39.23 | 615,045 | +0.38(+0.98%) |
Nov 20, 2020 | 39.04 | 39.39 | 38.23 | 38.85 | 684,500 | -0.29(-0.74%) |
Nov 19, 2020 | 38.31 | 39.47 | 37.95 | 39.14 | 469,104 | +0.86(+2.25%) |
Nov 18, 2020 | 38.81 | 39.09 | 38.26 | 38.28 | 520,338 | -0.33(-0.85%) |
Nov 17, 2020 | 39.09 | 39.14 | 38.16 | 38.61 | 447,710 | -0.76(-1.93%) |
Nov 16, 2020 | 39.07 | 39.92 | 39.05 | 39.37 | 657,033 | +0.38(+0.97%) |
Nov 13, 2020 | 39.29 | 39.83 | 38.31 | 38.99 | 598,600 | +0.01(+0.03%) |
Nov 12, 2020 | 38.43 | 39.46 | 38.26 | 38.98 | 1,253,589 | +0.34(+0.88%) |
Nov 11, 2020 | 37.77 | 38.84 | 37.37 | 38.64 | 840,147 | +0.87(+2.30%) |
Nov 10, 2020 | 35.46 | 38.18 | 35.19 | 37.77 | 1,749,261 | +2.53(+7.18%) |
Nov 09, 2020 | 37.30 | 37.84 | 35.15 | 35.24 | 987,047 | -1.06(-2.92%) |
Nov 06, 2020 | 38.77 | 38.94 | 36.27 | 36.30 | 994,200 | -2.60(-6.68%) |
Nov 05, 2020 | 39.44 | 41.08 | 38.60 | 38.90 | 902,384 | +0.29(+0.75%) |
Nov 04, 2020 | 39.82 | 39.85 | 38.27 | 38.61 | 561,988 | -1.34(-3.35%) |
Nov 03, 2020 | 39.52 | 40.69 | 39.30 | 39.95 | 495,802 | +0.80(+2.04%) |
Nov 02, 2020 | 39.30 | 40.08 | 38.79 | 39.15 | 626,336 | +0.31(+0.80%) |
Oct 30, 2020 | 38.70 | 39.45 | 38.54 | 38.84 | 373,800 | +0.03(+0.08%) |
Oct 29, 2020 | 39.33 | 39.50 | 38.49 | 38.81 | 390,946 | -0.64(-1.62%) |
Oct 28, 2020 | 39.94 | 40.30 | 39.36 | 39.45 | 527,942 | -0.85(-2.11%) |
Oct 27, 2020 | 40.67 | 41.58 | 40.29 | 40.30 | 494,625 | -0.48(-1.18%) |
Oct 26, 2020 | 42.10 | 42.39 | 40.42 | 40.78 | 366,463 | -1.37(-3.25%) |
Oct 23, 2020 | 41.12 | 42.31 | 40.83 | 42.15 | 364,700 | +1.26(+3.08%) |
Oct 22, 2020 | 40.27 | 40.94 | 39.89 | 40.89 | 376,715 | +0.64(+1.59%) |
Oct 21, 2020 | 39.71 | 40.43 | 39.71 | 40.25 | 485,747 | +0.32(+0.80%) |
Oct 20, 2020 | 40.62 | 40.74 | 39.77 | 39.93 | 514,795 | -0.40(-0.99%) |
Oct 19, 2020 | 40.42 | 40.71 | 40.01 | 40.33 | 631,485 | +0.08(+0.20%) |
Oct 16, 2020 | 39.65 | 40.70 | 39.45 | 40.25 | 585,600 | +0.56(+1.41%) |
Oct 15, 2020 | 39.75 | 39.96 | 39.40 | 39.69 | 534,840 | -0.30(-0.75%) |
Oct 14, 2020 | 40.54 | 40.94 | 39.98 | 39.99 | 337,303 | -0.67(-1.65%) |
Oct 13, 2020 | 40.98 | 41.50 | 40.51 | 40.66 | 517,250 | -0.43(-1.05%) |
Oct 12, 2020 | 40.19 | 41.40 | 40.19 | 41.09 | 456,868 | +0.79(+1.96%) |
Oct 09, 2020 | 41.03 | 41.20 | 40.20 | 40.30 | 325,500 | -0.83(-2.02%) |
Oct 08, 2020 | 41.73 | 41.77 | 40.95 | 41.13 | 298,907 | -0.29(-0.70%) |
Oct 07, 2020 | 41.45 | 41.95 | 41.06 | 41.42 | 451,955 | +0.23(+0.56%) |
Oct 06, 2020 | 41.23 | 41.65 | 40.83 | 41.19 | 348,565 | +0.00(+0.00%) |
Oct 05, 2020 | 41.45 | 41.87 | 40.94 | 41.19 | 466,571 | -0.34(-0.82%) |
Oct 02, 2020 | 40.66 | 41.84 | 40.66 | 41.53 | 605,600 | +0.63(+1.54%) |
Oct 01, 2020 | 40.60 | 40.90 | 39.79 | 40.90 | 618,191 | +0.37(+0.91%) |
Sep 30, 2020 | 40.50 | 40.67 | 40.31 | 40.53 | 716,926 | +0.34(+0.85%) |
Sep 29, 2020 | 40.59 | 40.63 | 39.60 | 40.19 | 520,862 | -0.19(-0.47%) |
Sep 28, 2020 | 39.75 | 40.64 | 39.75 | 40.38 | 436,074 | +0.64(+1.61%) |
Sep 25, 2020 | 38.83 | 39.82 | 38.51 | 39.74 | 304,600 | +0.98(+2.53%) |
Sep 24, 2020 | 38.70 | 39.32 | 38.00 | 38.76 | 786,100 | +0.11(+0.28%) |
Sep 23, 2020 | 40.09 | 40.42 | 38.48 | 38.65 | 383,652 | -1.21(-3.04%) |
Sep 22, 2020 | 40.30 | 40.99 | 39.82 | 39.86 | 455,842 | -0.42(-1.04%) |
Sep 21, 2020 | 38.89 | 40.28 | 38.58 | 40.28 | 523,719 | +1.02(+2.60%) |
Sep 18, 2020 | 39.50 | 39.51 | 38.39 | 39.26 | 872,400 | -0.24(-0.61%) |
Sep 17, 2020 | 38.82 | 40.25 | 38.40 | 39.50 | 721,461 | +0.68(+1.75%) |
Sep 16, 2020 | 39.19 | 39.31 | 37.82 | 38.82 | 1,097,874 | -0.39(-0.99%) |
Sep 15, 2020 | 40.45 | 40.88 | 39.00 | 39.21 | 962,444 | -1.28(-3.16%) |
Sep 14, 2020 | 40.53 | 41.00 | 40.32 | 40.49 | 282,815 | +0.02(+0.05%) |
Sep 11, 2020 | 41.17 | 41.60 | 40.46 | 40.47 | 265,800 | -0.62(-1.51%) |
Sep 10, 2020 | 41.13 | 41.57 | 40.89 | 41.09 | 350,487 | -0.11(-0.27%) |
Sep 09, 2020 | 42.26 | 42.45 | 40.79 | 41.20 | 533,538 | -0.92(-2.18%) |
Sep 08, 2020 | 42.85 | 42.85 | 41.89 | 42.12 | 530,971 | -0.70(-1.63%) |
Sep 04, 2020 | 43.42 | 43.42 | 42.49 | 42.82 | 387,500 | -0.26(-0.60%) |
Sep 03, 2020 | 43.50 | 44.47 | 42.74 | 43.08 | 372,632 | -0.50(-1.15%) |
Sep 02, 2020 | 41.86 | 43.77 | 41.86 | 43.58 | 498,552 | +1.72(+4.11%) |