Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.74 | 47.27 | 46.09 | 46.82 | 10,757 | +0.57(+1.24%) |
Nov 27, 2020 | 45.12 | 46.28 | 45.06 | 46.25 | 11,440 | +1.79(+4.03%) |
Nov 25, 2020 | 44.16 | 44.56 | 44.16 | 44.45 | 6,121 | +0.43(+0.98%) |
Nov 24, 2020 | 44.01 | 44.54 | 44.01 | 44.02 | 5,581 | +0.06(+0.13%) |
Nov 23, 2020 | 44.04 | 44.36 | 43.73 | 43.97 | 11,251 | +0.17(+0.40%) |
Nov 20, 2020 | 43.22 | 43.79 | 43.22 | 43.79 | 1,806 | +0.48(+1.11%) |
Nov 19, 2020 | 43.18 | 43.44 | 43.09 | 43.31 | 2,477 | +0.38(+0.89%) |
Nov 18, 2020 | 43.78 | 43.84 | 42.93 | 42.93 | 3,053 | -0.70(-1.61%) |
Nov 17, 2020 | 42.87 | 43.64 | 42.87 | 43.63 | 2,538 | +0.40(+0.91%) |
Nov 16, 2020 | 43.84 | 43.84 | 43.05 | 43.24 | 5,699 | -0.36(-0.82%) |
Nov 13, 2020 | 43.53 | 43.63 | 43.20 | 43.59 | 6,422 | +0.66(+1.54%) |
Nov 12, 2020 | 42.79 | 43.36 | 42.79 | 42.94 | 5,602 | +0.23(+0.53%) |
Nov 11, 2020 | 42.71 | 42.83 | 42.22 | 42.71 | 12,072 | +0.31(+0.74%) |
Nov 10, 2020 | 42.21 | 42.40 | 41.82 | 42.40 | 3,663 | +0.33(+0.77%) |
Nov 09, 2020 | 41.43 | 42.93 | 41.43 | 42.07 | 13,653 | +1.17(+2.86%) |
Nov 06, 2020 | 42.34 | 42.34 | 40.90 | 40.90 | 5,921 | -1.56(-3.67%) |
Nov 05, 2020 | 42.19 | 42.74 | 41.74 | 42.46 | 6,624 | +0.30(+0.71%) |
Nov 04, 2020 | 40.34 | 42.42 | 40.34 | 42.16 | 19,583 | +2.07(+5.17%) |
Nov 03, 2020 | 39.66 | 40.34 | 39.26 | 40.09 | 12,233 | +1.06(+2.72%) |
Nov 02, 2020 | 39.25 | 39.41 | 38.38 | 39.03 | 4,858 | +0.38(+0.98%) |
Oct 30, 2020 | 39.30 | 39.30 | 38.53 | 38.65 | 6,222 | -1.18(-2.95%) |
Oct 29, 2020 | 39.14 | 39.93 | 38.98 | 39.82 | 3,098 | +0.42(+1.05%) |
Oct 28, 2020 | 39.73 | 39.77 | 39.12 | 39.41 | 3,983 | -1.35(-3.31%) |
Oct 27, 2020 | 40.02 | 40.83 | 40.02 | 40.76 | 4,783 | +0.53(+1.33%) |
Oct 26, 2020 | 40.52 | 40.96 | 40.11 | 40.22 | 7,816 | -0.70(-1.71%) |
Oct 23, 2020 | 40.92 | 40.96 | 40.29 | 40.92 | 3,813 | +0.08(+0.20%) |
Oct 22, 2020 | 40.78 | 40.84 | 40.10 | 40.84 | 4,433 | +1.01(+2.53%) |
Oct 21, 2020 | 40.94 | 40.94 | 39.83 | 39.83 | 9,796 | -1.02(-2.49%) |
Oct 20, 2020 | 41.77 | 41.77 | 40.80 | 40.85 | 7,090 | -0.72(-1.73%) |
Oct 19, 2020 | 42.80 | 42.88 | 41.45 | 41.57 | 11,470 | -1.20(-2.79%) |
Oct 16, 2020 | 42.83 | 43.27 | 42.77 | 42.77 | 7,326 | +0.42(+1.00%) |
Oct 15, 2020 | 41.45 | 42.34 | 41.32 | 42.34 | 7,061 | +0.02(+0.04%) |
Oct 14, 2020 | 43.69 | 43.69 | 42.21 | 42.33 | 7,754 | -1.03(-2.38%) |
Oct 13, 2020 | 42.72 | 43.46 | 42.69 | 43.36 | 12,951 | +0.64(+1.50%) |
Oct 12, 2020 | 42.53 | 42.78 | 42.38 | 42.71 | 13,736 | +0.13(+0.30%) |
Oct 09, 2020 | 42.73 | 42.73 | 42.14 | 42.59 | 13,046 | +0.40(+0.94%) |
Oct 08, 2020 | 42.10 | 42.59 | 42.04 | 42.19 | 15,614 | +0.01(+0.02%) |
Oct 07, 2020 | 41.14 | 42.25 | 41.14 | 42.18 | 10,633 | +1.38(+3.37%) |
Oct 06, 2020 | 41.13 | 41.71 | 40.66 | 40.80 | 15,693 | -0.14(-0.34%) |
Oct 05, 2020 | 39.18 | 41.02 | 39.18 | 40.94 | 16,806 | +2.54(+6.62%) |
Oct 02, 2020 | 38.69 | 39.23 | 38.35 | 38.40 | 8,530 | -0.91(-2.31%) |
Oct 01, 2020 | 38.73 | 39.31 | 38.64 | 39.31 | 10,945 | +0.47(+1.20%) |
Sep 30, 2020 | 39.22 | 39.30 | 38.61 | 38.84 | 6,638 | +0.03(+0.08%) |
Sep 29, 2020 | 38.43 | 38.92 | 38.27 | 38.81 | 7,986 | +0.28(+0.72%) |
Sep 28, 2020 | 39.39 | 39.39 | 38.24 | 38.53 | 15,678 | -0.17(-0.43%) |
Sep 25, 2020 | 37.89 | 38.70 | 37.68 | 38.70 | 19,970 | +1.03(+2.72%) |
Sep 24, 2020 | 37.86 | 38.22 | 37.05 | 37.68 | 12,986 | -0.64(-1.66%) |
Sep 23, 2020 | 40.26 | 40.39 | 38.29 | 38.31 | 28,739 | -2.01(-5.00%) |
Sep 22, 2020 | 40.27 | 40.35 | 39.44 | 40.33 | 13,283 | -0.09(-0.22%) |
Sep 21, 2020 | 41.99 | 41.99 | 40.12 | 40.42 | 19,561 | -2.06(-4.86%) |
Sep 18, 2020 | 41.85 | 42.48 | 41.60 | 42.48 | 13,046 | +0.64(+1.52%) |
Sep 17, 2020 | 41.51 | 42.09 | 41.12 | 41.84 | 8,352 | +0.02(+0.05%) |
Sep 16, 2020 | 41.31 | 42.28 | 41.28 | 41.82 | 17,384 | +1.00(+2.45%) |
Sep 15, 2020 | 40.97 | 41.38 | 40.73 | 40.82 | 12,191 | +0.15(+0.36%) |
Sep 14, 2020 | 39.19 | 40.73 | 39.19 | 40.67 | 18,138 | +2.68(+7.07%) |
Sep 11, 2020 | 38.41 | 38.90 | 37.61 | 37.99 | 14,652 | -0.39(-1.01%) |
Sep 10, 2020 | 39.00 | 39.38 | 38.32 | 38.38 | 39,697 | -0.29(-0.76%) |
Sep 09, 2020 | 37.67 | 38.94 | 37.67 | 38.67 | 25,901 | +1.35(+3.61%) |
Sep 08, 2020 | 36.77 | 38.10 | 36.27 | 37.32 | 17,144 | -0.10(-0.28%) |
Sep 04, 2020 | 37.94 | 38.14 | 35.54 | 37.43 | 53,791 | -0.62(-1.62%) |
Sep 03, 2020 | 39.63 | 39.63 | 37.81 | 38.04 | 28,260 | -1.54(-3.90%) |
Sep 02, 2020 | 39.25 | 39.66 | 38.90 | 39.59 | 15,540 | +0.31(+0.79%) |