Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.23 | 46.52 | 44.40 | 45.45 | 230,986 | -0.79(-1.71%) |
Nov 27, 2020 | 45.98 | 46.71 | 45.56 | 46.24 | 93,600 | +0.14(+0.30%) |
Nov 25, 2020 | 44.98 | 46.29 | 44.48 | 46.10 | 243,800 | +1.38(+3.09%) |
Nov 24, 2020 | 46.27 | 46.27 | 44.23 | 44.72 | 256,356 | -0.95(-2.08%) |
Nov 23, 2020 | 43.00 | 45.73 | 43.00 | 45.67 | 306,002 | +2.68(+6.23%) |
Nov 20, 2020 | 43.77 | 44.69 | 42.91 | 42.99 | 380,800 | -0.79(-1.80%) |
Nov 19, 2020 | 44.14 | 44.14 | 43.00 | 43.78 | 278,289 | -0.09(-0.21%) |
Nov 18, 2020 | 44.22 | 45.41 | 43.67 | 43.87 | 310,121 | -0.49(-1.10%) |
Nov 17, 2020 | 44.07 | 45.34 | 43.60 | 44.36 | 212,640 | -0.18(-0.40%) |
Nov 16, 2020 | 44.59 | 44.90 | 43.41 | 44.54 | 256,920 | +0.52(+1.18%) |
Nov 13, 2020 | 43.51 | 44.76 | 43.10 | 44.02 | 171,200 | +1.09(+2.54%) |
Nov 12, 2020 | 44.09 | 44.77 | 42.10 | 42.93 | 267,547 | -1.45(-3.27%) |
Nov 11, 2020 | 44.25 | 45.18 | 42.33 | 44.38 | 262,130 | +0.44(+1.00%) |
Nov 10, 2020 | 42.16 | 44.28 | 40.92 | 43.94 | 349,925 | +2.58(+6.24%) |
Nov 09, 2020 | 46.99 | 46.99 | 41.28 | 41.36 | 499,077 | -3.45(-7.70%) |
Nov 06, 2020 | 47.33 | 47.36 | 44.29 | 44.81 | 225,800 | -2.83(-5.94%) |
Nov 05, 2020 | 47.33 | 49.11 | 47.20 | 47.64 | 265,506 | +0.31(+0.65%) |
Nov 04, 2020 | 44.29 | 47.80 | 44.03 | 47.33 | 294,493 | +3.04(+6.86%) |
Nov 03, 2020 | 44.64 | 45.11 | 43.13 | 44.29 | 243,024 | +0.86(+1.98%) |
Nov 02, 2020 | 41.88 | 43.86 | 41.38 | 43.43 | 332,345 | +2.51(+6.13%) |
Oct 30, 2020 | 42.89 | 43.62 | 40.24 | 40.92 | 319,200 | -2.05(-4.77%) |
Oct 29, 2020 | 44.19 | 45.04 | 42.59 | 42.97 | 257,419 | -1.13(-2.56%) |
Oct 28, 2020 | 42.43 | 45.70 | 41.51 | 44.10 | 518,603 | +1.65(+3.89%) |
Oct 27, 2020 | 42.49 | 43.20 | 41.51 | 42.45 | 894,356 | -0.36(-0.84%) |
Oct 26, 2020 | 43.16 | 43.75 | 41.73 | 42.81 | 961,408 | -1.16(-2.64%) |
Oct 23, 2020 | 42.24 | 44.09 | 41.04 | 43.97 | 307,200 | +2.18(+5.22%) |
Oct 22, 2020 | 44.11 | 44.11 | 41.15 | 41.79 | 318,916 | -2.44(-5.52%) |
Oct 21, 2020 | 46.41 | 46.62 | 43.82 | 44.23 | 210,080 | -2.26(-4.86%) |
Oct 20, 2020 | 46.84 | 47.32 | 46.30 | 46.49 | 104,578 | +0.09(+0.19%) |
Oct 19, 2020 | 48.10 | 48.65 | 46.08 | 46.40 | 147,491 | -1.21(-2.54%) |
Oct 16, 2020 | 48.88 | 49.44 | 47.47 | 47.61 | 186,500 | -1.36(-2.78%) |
Oct 15, 2020 | 46.94 | 49.25 | 46.32 | 48.97 | 135,949 | +1.19(+2.49%) |
Oct 14, 2020 | 47.38 | 48.18 | 46.70 | 47.78 | 119,430 | +0.54(+1.14%) |
Oct 13, 2020 | 47.81 | 47.81 | 45.30 | 47.24 | 225,034 | -1.14(-2.36%) |
Oct 12, 2020 | 47.98 | 48.83 | 47.25 | 48.38 | 218,272 | +0.87(+1.83%) |
Oct 09, 2020 | 47.19 | 47.87 | 46.50 | 47.51 | 197,400 | +0.76(+1.63%) |
Oct 08, 2020 | 45.39 | 46.90 | 45.13 | 46.75 | 198,257 | +2.26(+5.08%) |
Oct 07, 2020 | 44.63 | 45.10 | 43.11 | 44.49 | 311,811 | +0.61(+1.39%) |
Oct 06, 2020 | 45.75 | 45.99 | 43.61 | 43.88 | 235,239 | -1.42(-3.13%) |
Oct 05, 2020 | 47.39 | 48.10 | 44.79 | 45.30 | 305,692 | -1.48(-3.16%) |
Oct 02, 2020 | 44.68 | 47.33 | 44.68 | 46.78 | 152,200 | +0.70(+1.52%) |
Oct 01, 2020 | 46.35 | 46.74 | 44.36 | 46.08 | 258,529 | +0.03(+0.07%) |
Sep 30, 2020 | 44.36 | 46.81 | 44.34 | 46.05 | 384,526 | +1.88(+4.26%) |
Sep 29, 2020 | 45.42 | 45.42 | 43.73 | 44.17 | 324,268 | -1.17(-2.58%) |
Sep 28, 2020 | 43.60 | 45.62 | 43.58 | 45.34 | 213,981 | +2.76(+6.48%) |
Sep 25, 2020 | 43.06 | 43.36 | 42.29 | 42.58 | 177,200 | -1.04(-2.38%) |
Sep 24, 2020 | 42.26 | 44.06 | 41.62 | 43.62 | 182,264 | +1.25(+2.95%) |
Sep 23, 2020 | 45.22 | 45.99 | 42.34 | 42.37 | 299,388 | -2.91(-6.43%) |
Sep 22, 2020 | 42.62 | 45.36 | 42.29 | 45.28 | 207,599 | +2.57(+6.02%) |
Sep 21, 2020 | 42.75 | 42.86 | 41.22 | 42.71 | 266,114 | -1.21(-2.76%) |
Sep 18, 2020 | 44.96 | 45.16 | 42.94 | 43.92 | 468,200 | -0.67(-1.50%) |
Sep 17, 2020 | 45.07 | 45.43 | 44.13 | 44.59 | 169,851 | -1.36(-2.96%) |
Sep 16, 2020 | 45.25 | 46.71 | 44.84 | 45.95 | 223,173 | +1.30(+2.91%) |
Sep 15, 2020 | 46.41 | 47.04 | 44.50 | 44.65 | 219,381 | -1.48(-3.21%) |
Sep 14, 2020 | 47.17 | 47.35 | 45.31 | 46.13 | 346,928 | -0.43(-0.92%) |
Sep 11, 2020 | 45.03 | 46.93 | 44.92 | 46.56 | 322,400 | +1.85(+4.14%) |
Sep 10, 2020 | 45.24 | 46.12 | 44.47 | 44.71 | 190,513 | -0.30(-0.67%) |
Sep 09, 2020 | 43.44 | 45.41 | 43.32 | 45.01 | 210,884 | +1.99(+4.63%) |
Sep 08, 2020 | 40.87 | 44.04 | 40.84 | 43.02 | 256,324 | +1.43(+3.44%) |
Sep 04, 2020 | 43.34 | 43.78 | 40.44 | 41.59 | 199,700 | -1.41(-3.28%) |
Sep 03, 2020 | 45.05 | 45.36 | 42.68 | 43.00 | 252,390 | -2.20(-4.87%) |
Sep 02, 2020 | 45.77 | 45.91 | 43.75 | 45.20 | 252,734 | +0.05(+0.11%) |