Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.92 | 42.00 | 41.84 | 42.00 | 5,448 | -0.16(-0.37%) |
Nov 27, 2020 | 42.12 | 42.16 | 42.06 | 42.16 | 1,684 | +0.09(+0.22%) |
Nov 25, 2020 | 42.04 | 42.07 | 41.97 | 42.07 | 2,737 | -0.01(-0.02%) |
Nov 24, 2020 | 41.95 | 42.17 | 41.94 | 42.08 | 6,114 | +0.39(+0.94%) |
Nov 23, 2020 | 41.80 | 41.82 | 41.58 | 41.69 | 2,148 | -0.06(-0.14%) |
Nov 20, 2020 | 41.84 | 41.87 | 41.74 | 41.74 | 3,264 | -0.16(-0.38%) |
Nov 19, 2020 | 41.67 | 41.90 | 41.61 | 41.90 | 4,496 | +0.05(+0.13%) |
Nov 18, 2020 | 42.40 | 42.40 | 41.85 | 41.85 | 6,483 | -0.48(-1.13%) |
Nov 17, 2020 | 42.23 | 42.50 | 42.22 | 42.33 | 9,400 | -0.24(-0.55%) |
Nov 16, 2020 | 42.40 | 42.56 | 42.40 | 42.56 | 3,637 | +0.29(+0.69%) |
Nov 13, 2020 | 42.05 | 42.27 | 41.92 | 42.27 | 5,054 | +0.55(+1.32%) |
Nov 12, 2020 | 41.96 | 42.01 | 41.56 | 41.72 | 5,269 | -0.40(-0.96%) |
Nov 11, 2020 | 42.31 | 42.31 | 41.90 | 42.12 | 5,147 | +0.24(+0.56%) |
Nov 10, 2020 | 41.61 | 41.93 | 41.61 | 41.89 | 2,696 | +0.23(+0.55%) |
Nov 09, 2020 | 42.61 | 42.61 | 41.66 | 41.66 | 3,502 | +0.24(+0.57%) |
Nov 06, 2020 | 41.23 | 41.55 | 41.23 | 41.42 | 110,993 | +0.03(+0.07%) |
Nov 05, 2020 | 41.65 | 41.65 | 41.39 | 41.39 | 3,566 | +0.57(+1.40%) |
Nov 04, 2020 | 41.03 | 41.19 | 40.82 | 40.82 | 2,773 | +0.74(+1.85%) |
Nov 03, 2020 | 40.05 | 40.11 | 40.05 | 40.08 | 368 | +0.74(+1.87%) |
Nov 02, 2020 | 39.37 | 39.39 | 39.27 | 39.34 | 1,519 | +0.58(+1.50%) |
Oct 30, 2020 | 39.01 | 39.03 | 38.76 | 38.76 | 1,684 | -0.58(-1.48%) |
Oct 29, 2020 | 38.96 | 39.62 | 38.96 | 39.34 | 983 | +0.25(+0.63%) |
Oct 28, 2020 | 39.32 | 39.33 | 39.09 | 39.09 | 4,982 | -1.23(-3.05%) |
Oct 27, 2020 | 40.54 | 40.54 | 40.33 | 40.33 | 1,449 | -0.09(-0.23%) |
Oct 26, 2020 | 40.82 | 40.82 | 40.17 | 40.42 | 2,254 | -0.58(-1.42%) |
Oct 23, 2020 | 40.98 | 41.00 | 40.83 | 41.00 | 2,632 | +0.09(+0.21%) |
Oct 22, 2020 | 40.80 | 40.97 | 40.79 | 40.92 | 40,497 | +0.06(+0.15%) |
Oct 21, 2020 | 40.88 | 40.91 | 40.86 | 40.86 | 672 | +0.02(+0.05%) |
Oct 20, 2020 | 41.10 | 41.10 | 40.81 | 40.84 | 5,651 | +0.19(+0.47%) |
Oct 19, 2020 | 41.36 | 41.36 | 40.64 | 40.64 | 11,260 | -0.71(-1.71%) |
Oct 16, 2020 | 41.23 | 41.55 | 41.23 | 41.35 | 7,371 | -0.02(-0.05%) |
Oct 15, 2020 | 41.17 | 41.44 | 40.93 | 41.37 | 19,172 | -0.15(-0.37%) |
Oct 14, 2020 | 41.84 | 41.84 | 41.53 | 41.53 | 2,649 | -0.27(-0.64%) |
Oct 13, 2020 | 41.93 | 41.93 | 41.68 | 41.80 | 2,364 | -0.27(-0.64%) |
Oct 12, 2020 | 41.93 | 42.22 | 41.80 | 42.07 | 13,044 | +0.60(+1.44%) |
Oct 09, 2020 | 41.51 | 41.54 | 41.38 | 41.47 | 15,585 | +0.32(+0.77%) |
Oct 08, 2020 | 41.15 | 41.19 | 41.02 | 41.15 | 13,675 | +0.25(+0.61%) |
Oct 07, 2020 | 40.68 | 40.95 | 40.68 | 40.90 | 5,859 | +0.53(+1.31%) |
Oct 06, 2020 | 40.83 | 40.83 | 40.37 | 40.37 | 2,592 | -0.43(-1.06%) |
Oct 05, 2020 | 40.51 | 40.81 | 40.46 | 40.80 | 8,915 | +0.51(+1.26%) |
Oct 02, 2020 | 40.23 | 40.42 | 40.15 | 40.30 | 31,065 | -0.18(-0.44%) |
Oct 01, 2020 | 40.21 | 40.53 | 40.21 | 40.47 | 4,330 | +0.17(+0.43%) |
Sep 30, 2020 | 40.23 | 40.46 | 40.02 | 40.30 | 3,662 | +0.30(+0.76%) |
Sep 29, 2020 | 40.22 | 40.24 | 39.93 | 40.00 | 6,538 | -0.15(-0.36%) |
Sep 28, 2020 | 39.77 | 40.28 | 39.77 | 40.14 | 5,485 | +0.49(+1.24%) |
Sep 25, 2020 | 39.22 | 39.65 | 39.18 | 39.65 | 2,843 | +0.52(+1.32%) |
Sep 24, 2020 | 38.84 | 39.43 | 38.84 | 39.14 | 1,685 | +0.11(+0.27%) |
Sep 23, 2020 | 39.57 | 39.62 | 39.01 | 39.03 | 5,126 | -0.80(-2.02%) |
Sep 22, 2020 | 39.59 | 39.83 | 39.50 | 39.83 | 7,097 | +0.45(+1.15%) |
Sep 21, 2020 | 39.15 | 39.38 | 38.91 | 39.38 | 4,989 | -0.42(-1.05%) |
Sep 18, 2020 | 40.17 | 40.17 | 39.65 | 39.80 | 20,640 | -0.38(-0.94%) |
Sep 17, 2020 | 39.97 | 40.27 | 39.97 | 40.18 | 3,963 | -0.34(-0.84%) |
Sep 16, 2020 | 40.51 | 40.91 | 40.51 | 40.52 | 9,390 | -0.10(-0.23%) |
Sep 15, 2020 | 40.75 | 40.82 | 40.58 | 40.61 | 2,372 | +0.13(+0.31%) |
Sep 14, 2020 | 40.56 | 40.60 | 40.43 | 40.48 | 39,316 | +0.56(+1.41%) |
Sep 10, 2020 | 39.92 | 39.92 | 39.92 | 0 | -0.74(-1.81%) | |
Sep 09, 2020 | 40.51 | 40.89 | 40.51 | 40.66 | 12,491 | +0.84(+2.11%) |
Sep 08, 2020 | 39.97 | 40.30 | 39.82 | 39.82 | 16,603 | -0.94(-2.31%) |
Sep 04, 2020 | 40.85 | 41.21 | 40.05 | 40.76 | 8,979 | -0.23(-0.57%) |
Sep 03, 2020 | 42.22 | 42.23 | 40.78 | 40.99 | 19,027 | -1.37(-3.23%) |
Sep 02, 2020 | 42.01 | 42.38 | 42.01 | 42.36 | 3,149 | +0.66(+1.58%) |