Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.32 | 43.32 | 42.24 | 42.24 | 6,049 | -1.02(-2.36%) |
Nov 27, 2020 | 43.21 | 43.26 | 42.93 | 43.26 | 2,436 | +0.05(+0.12%) |
Nov 25, 2020 | 43.15 | 43.39 | 42.87 | 43.21 | 3,390 | -0.29(-0.66%) |
Nov 24, 2020 | 42.73 | 43.51 | 42.73 | 43.49 | 11,966 | +1.19(+2.81%) |
Nov 23, 2020 | 41.93 | 42.52 | 41.93 | 42.30 | 2,259 | +0.88(+2.12%) |
Nov 20, 2020 | 41.18 | 41.50 | 41.15 | 41.42 | 16,422 | -0.02(-0.05%) |
Nov 19, 2020 | 41.25 | 41.44 | 41.02 | 41.44 | 8,080 | +0.04(+0.09%) |
Nov 18, 2020 | 41.99 | 42.15 | 41.41 | 41.41 | 17,957 | -0.17(-0.41%) |
Nov 17, 2020 | 41.18 | 41.70 | 41.13 | 41.58 | 8,679 | -0.03(-0.07%) |
Nov 16, 2020 | 41.42 | 41.67 | 41.31 | 41.61 | 12,563 | +0.94(+2.31%) |
Nov 13, 2020 | 40.26 | 40.86 | 40.26 | 40.66 | 13,138 | +0.90(+2.27%) |
Nov 12, 2020 | 40.39 | 40.39 | 39.55 | 39.76 | 31,856 | -0.82(-2.03%) |
Nov 11, 2020 | 40.49 | 40.58 | 40.24 | 40.58 | 7,201 | +0.07(+0.16%) |
Nov 10, 2020 | 39.57 | 40.75 | 39.57 | 40.52 | 14,730 | +1.12(+2.85%) |
Nov 09, 2020 | 40.15 | 40.44 | 39.40 | 39.40 | 32,418 | +1.34(+3.51%) |
Nov 06, 2020 | 38.82 | 38.82 | 38.05 | 38.06 | 7,840 | -0.65(-1.67%) |
Nov 05, 2020 | 38.05 | 38.71 | 38.05 | 38.71 | 7,247 | +1.08(+2.88%) |
Nov 04, 2020 | 37.73 | 37.95 | 37.26 | 37.62 | 25,613 | -0.49(-1.28%) |
Nov 03, 2020 | 37.39 | 38.11 | 37.39 | 38.11 | 234,161 | +1.34(+3.64%) |
Nov 02, 2020 | 36.58 | 36.77 | 36.38 | 36.77 | 13,970 | +0.69(+1.91%) |
Oct 30, 2020 | 36.42 | 36.60 | 35.91 | 36.08 | 7,416 | -0.51(-1.41%) |
Oct 29, 2020 | 35.65 | 36.60 | 35.65 | 36.60 | 5,674 | +0.37(+1.03%) |
Oct 28, 2020 | 36.49 | 36.49 | 36.15 | 36.22 | 7,926 | -1.14(-3.04%) |
Oct 27, 2020 | 37.69 | 37.70 | 37.28 | 37.36 | 12,182 | -0.26(-0.69%) |
Oct 26, 2020 | 37.85 | 37.85 | 37.33 | 37.62 | 23,596 | -0.83(-2.16%) |
Oct 23, 2020 | 38.50 | 38.50 | 38.19 | 38.45 | 11,548 | +0.22(+0.57%) |
Oct 22, 2020 | 37.85 | 38.29 | 37.58 | 38.23 | 10,058 | +0.48(+1.27%) |
Oct 21, 2020 | 38.05 | 38.07 | 37.75 | 37.75 | 6,074 | -0.19(-0.50%) |
Oct 20, 2020 | 38.18 | 38.25 | 37.94 | 37.94 | 8,288 | +0.04(+0.11%) |
Oct 19, 2020 | 38.50 | 38.62 | 37.90 | 37.90 | 13,895 | -0.48(-1.24%) |
Oct 16, 2020 | 38.30 | 38.67 | 38.28 | 38.38 | 7,204 | +0.17(+0.44%) |
Oct 15, 2020 | 37.39 | 38.29 | 37.39 | 38.21 | 60,639 | +0.25(+0.65%) |
Oct 14, 2020 | 38.56 | 38.56 | 37.91 | 37.96 | 10,563 | -0.47(-1.22%) |
Oct 13, 2020 | 38.31 | 38.49 | 38.27 | 38.43 | 6,836 | -0.27(-0.71%) |
Oct 12, 2020 | 38.51 | 38.72 | 38.39 | 38.70 | 33,970 | +0.34(+0.90%) |
Oct 09, 2020 | 38.74 | 38.91 | 38.36 | 38.36 | 19,495 | -0.13(-0.34%) |
Oct 08, 2020 | 38.24 | 38.50 | 38.14 | 38.49 | 18,665 | +0.51(+1.34%) |
Oct 07, 2020 | 37.79 | 37.98 | 37.65 | 37.98 | 8,024 | +0.77(+2.06%) |
Oct 06, 2020 | 37.60 | 38.08 | 37.21 | 37.21 | 3,350 | -0.21(-0.57%) |
Oct 05, 2020 | 36.52 | 37.42 | 36.52 | 37.42 | 166,520 | +1.33(+3.69%) |
Oct 02, 2020 | 35.20 | 36.21 | 35.15 | 36.09 | 95,992 | +0.10(+0.29%) |
Oct 01, 2020 | 35.66 | 35.99 | 35.20 | 35.99 | 92,852 | +0.61(+1.73%) |
Sep 30, 2020 | 35.48 | 35.79 | 35.17 | 35.38 | 10,383 | +0.08(+0.24%) |
Sep 29, 2020 | 35.33 | 35.40 | 34.86 | 35.29 | 8,093 | -0.08(-0.24%) |
Sep 28, 2020 | 34.91 | 35.47 | 34.91 | 35.38 | 11,913 | +1.01(+2.94%) |
Sep 25, 2020 | 33.80 | 34.38 | 33.80 | 34.37 | 5,933 | +0.33(+0.97%) |
Sep 24, 2020 | 33.74 | 34.44 | 33.73 | 34.04 | 13,212 | +0.10(+0.30%) |
Sep 23, 2020 | 35.47 | 35.47 | 33.91 | 33.93 | 27,742 | -1.22(-3.48%) |
Sep 22, 2020 | 35.52 | 35.52 | 34.90 | 35.16 | 11,832 | -0.26(-0.73%) |
Sep 21, 2020 | 36.82 | 36.82 | 35.19 | 35.41 | 8,689 | -2.12(-5.64%) |
Sep 18, 2020 | 37.47 | 37.65 | 37.12 | 37.53 | 5,202 | +0.18(+0.48%) |
Sep 17, 2020 | 36.83 | 37.39 | 36.83 | 37.35 | 4,808 | +0.08(+0.21%) |
Sep 16, 2020 | 37.03 | 37.45 | 37.03 | 37.27 | 6,072 | +0.34(+0.93%) |
Sep 15, 2020 | 37.37 | 37.39 | 36.93 | 36.93 | 9,164 | +0.01(+0.02%) |
Sep 14, 2020 | 36.33 | 36.92 | 36.24 | 36.92 | 8,928 | +0.83(+2.31%) |
Sep 11, 2020 | 36.40 | 36.46 | 35.91 | 36.09 | 10,830 | -0.34(-0.93%) |
Sep 10, 2020 | 36.66 | 36.66 | 36.39 | 36.43 | 10,371 | -0.08(-0.23%) |
Sep 09, 2020 | 36.72 | 36.72 | 36.48 | 36.51 | 8,309 | +0.13(+0.37%) |
Sep 08, 2020 | 36.48 | 36.70 | 36.02 | 36.38 | 16,791 | -0.43(-1.16%) |
Sep 04, 2020 | 37.37 | 37.37 | 36.18 | 36.81 | 12,210 | -0.06(-0.18%) |
Sep 03, 2020 | 37.61 | 37.76 | 36.78 | 36.87 | 14,046 | -0.77(-2.05%) |
Sep 02, 2020 | 37.55 | 37.66 | 37.18 | 37.64 | 24,061 | +0.35(+0.93%) |