Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.87 | 48.27 | 46.88 | 47.54 | 4,424 | -0.27(-0.56%) |
Nov 27, 2020 | 47.19 | 47.93 | 47.19 | 47.81 | 5,414 | +1.49(+3.22%) |
Nov 25, 2020 | 45.47 | 46.32 | 45.47 | 46.32 | 1,002 | +0.69(+1.52%) |
Nov 24, 2020 | 45.84 | 45.84 | 45.22 | 45.62 | 3,047 | +0.27(+0.60%) |
Nov 23, 2020 | 45.56 | 45.56 | 45.35 | 45.35 | 1,697 | -0.04(-0.10%) |
Nov 20, 2020 | 45.16 | 45.57 | 45.10 | 45.39 | 4,111 | +0.38(+0.84%) |
Nov 19, 2020 | 44.14 | 45.18 | 44.14 | 45.01 | 2,226 | +0.70(+1.58%) |
Nov 18, 2020 | 44.44 | 44.49 | 44.05 | 44.31 | 6,035 | -0.02(-0.04%) |
Nov 17, 2020 | 43.84 | 44.33 | 43.84 | 44.33 | 1,898 | -0.01(-0.01%) |
Nov 16, 2020 | 44.42 | 44.53 | 43.96 | 44.34 | 12,039 | -0.09(-0.21%) |
Nov 13, 2020 | 44.46 | 44.46 | 44.38 | 44.43 | 701 | +0.28(+0.63%) |
Nov 12, 2020 | 43.91 | 44.57 | 43.91 | 44.15 | 2,401 | +0.29(+0.67%) |
Nov 11, 2020 | 43.10 | 43.98 | 43.08 | 43.86 | 2,242 | +0.74(+1.71%) |
Nov 10, 2020 | 43.72 | 43.72 | 42.40 | 43.12 | 3,560 | -1.32(-2.97%) |
Nov 09, 2020 | 45.68 | 45.68 | 44.44 | 44.44 | 10,527 | -1.21(-2.66%) |
Nov 06, 2020 | 45.29 | 45.66 | 44.95 | 45.65 | 3,910 | +0.72(+1.59%) |
Nov 05, 2020 | 44.73 | 45.08 | 44.73 | 44.94 | 4,058 | +1.20(+2.75%) |
Nov 04, 2020 | 42.97 | 43.91 | 42.97 | 43.74 | 4,254 | +2.21(+5.32%) |
Nov 03, 2020 | 40.80 | 41.53 | 40.80 | 41.53 | 3,383 | +1.21(+2.99%) |
Nov 02, 2020 | 40.80 | 40.80 | 40.06 | 40.32 | 3,403 | -0.28(-0.69%) |
Oct 30, 2020 | 41.33 | 41.33 | 40.33 | 40.60 | 5,113 | -1.07(-2.57%) |
Oct 29, 2020 | 41.55 | 41.67 | 41.21 | 41.67 | 4,911 | +0.13(+0.32%) |
Oct 28, 2020 | 41.93 | 41.93 | 41.44 | 41.54 | 3,884 | -1.22(-2.86%) |
Oct 27, 2020 | 42.56 | 42.87 | 42.56 | 42.76 | 1,768 | +0.33(+0.77%) |
Oct 26, 2020 | 42.85 | 43.33 | 42.01 | 42.44 | 3,879 | -0.99(-2.28%) |
Oct 23, 2020 | 43.07 | 43.45 | 42.84 | 43.42 | 2,205 | -0.22(-0.50%) |
Oct 22, 2020 | 43.83 | 44.09 | 43.20 | 43.64 | 3,749 | -0.33(-0.76%) |
Oct 21, 2020 | 44.28 | 44.28 | 43.85 | 43.98 | 1,310 | -0.57(-1.29%) |
Oct 20, 2020 | 44.70 | 44.85 | 44.55 | 44.55 | 2,327 | -0.07(-0.16%) |
Oct 19, 2020 | 44.88 | 45.17 | 44.42 | 44.62 | 3,356 | -0.40(-0.89%) |
Oct 16, 2020 | 45.07 | 45.17 | 44.88 | 45.02 | 3,409 | +0.27(+0.60%) |
Oct 15, 2020 | 44.41 | 44.94 | 43.87 | 44.75 | 5,893 | -0.92(-2.02%) |
Oct 14, 2020 | 46.28 | 46.28 | 45.65 | 45.67 | 2,754 | -0.43(-0.94%) |
Oct 13, 2020 | 45.62 | 46.24 | 45.62 | 46.11 | 2,692 | +0.33(+0.72%) |
Oct 12, 2020 | 45.65 | 45.86 | 45.65 | 45.78 | 1,188 | +0.50(+1.10%) |
Oct 09, 2020 | 44.85 | 45.43 | 44.85 | 45.28 | 6,216 | +1.11(+2.51%) |
Oct 08, 2020 | 44.36 | 44.38 | 43.98 | 44.17 | 2,140 | +0.11(+0.25%) |
Oct 07, 2020 | 43.63 | 44.17 | 43.63 | 44.06 | 3,363 | +0.74(+1.70%) |
Oct 06, 2020 | 43.07 | 43.68 | 43.07 | 43.32 | 5,793 | +0.49(+1.14%) |
Oct 05, 2020 | 42.52 | 42.88 | 42.52 | 42.83 | 4,691 | +0.53(+1.25%) |
Oct 02, 2020 | 42.46 | 42.86 | 42.15 | 42.31 | 4,411 | -0.29(-0.68%) |
Oct 01, 2020 | 42.63 | 42.84 | 42.49 | 42.60 | 3,800 | +0.41(+0.97%) |
Sep 30, 2020 | 42.25 | 42.59 | 42.16 | 42.19 | 3,968 | -0.07(-0.16%) |
Sep 29, 2020 | 42.05 | 42.36 | 42.05 | 42.25 | 1,900 | +0.39(+0.92%) |
Sep 28, 2020 | 41.89 | 41.99 | 41.87 | 41.87 | 1,816 | +0.47(+1.13%) |
Sep 25, 2020 | 40.39 | 41.42 | 40.39 | 41.40 | 4,712 | +0.77(+1.90%) |
Sep 24, 2020 | 40.43 | 40.95 | 40.43 | 40.63 | 7,741 | -0.44(-1.08%) |
Sep 23, 2020 | 41.82 | 41.99 | 41.07 | 41.07 | 3,832 | -0.45(-1.09%) |
Sep 22, 2020 | 41.08 | 41.62 | 40.80 | 41.52 | 5,610 | +0.07(+0.17%) |
Sep 21, 2020 | 40.03 | 41.45 | 40.03 | 41.45 | 9,788 | +0.35(+0.85%) |
Sep 18, 2020 | 41.13 | 41.20 | 40.74 | 41.10 | 2,105 | +0.14(+0.35%) |
Sep 17, 2020 | 40.77 | 41.08 | 40.69 | 40.96 | 1,738 | -0.41(-0.99%) |
Sep 16, 2020 | 41.50 | 41.53 | 41.30 | 41.37 | 2,695 | +0.29(+0.72%) |
Sep 15, 2020 | 40.80 | 41.29 | 40.80 | 41.07 | 2,947 | +0.51(+1.27%) |
Sep 14, 2020 | 40.01 | 40.80 | 40.01 | 40.56 | 4,890 | +0.87(+2.20%) |
Sep 11, 2020 | 40.10 | 40.10 | 39.61 | 39.69 | 2,306 | -0.26(-0.66%) |
Sep 10, 2020 | 40.50 | 41.10 | 39.95 | 39.95 | 3,507 | -0.67(-1.64%) |
Sep 09, 2020 | 40.47 | 40.71 | 40.12 | 40.62 | 17,009 | +0.47(+1.17%) |
Sep 08, 2020 | 39.38 | 40.63 | 39.32 | 40.15 | 13,732 | -1.03(-2.50%) |
Sep 04, 2020 | 41.49 | 41.69 | 39.65 | 41.18 | 21,557 | -0.63(-1.51%) |
Sep 03, 2020 | 43.48 | 43.48 | 41.52 | 41.81 | 14,343 | -2.50(-5.64%) |
Sep 02, 2020 | 44.81 | 44.81 | 43.71 | 44.31 | 3,956 | -0.10(-0.23%) |