Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.49 | 42.97 | 41.14 | 41.31 | 3,607,595 | -1.48(-3.46%) |
Nov 27, 2020 | 43.64 | 43.74 | 42.70 | 42.79 | 500,662 | -0.95(-2.16%) |
Nov 25, 2020 | 43.91 | 43.96 | 42.92 | 43.74 | 715,535 | -0.51(-1.16%) |
Nov 24, 2020 | 43.81 | 44.36 | 43.58 | 44.25 | 1,262,153 | +1.40(+3.27%) |
Nov 23, 2020 | 42.35 | 42.91 | 42.19 | 42.85 | 970,619 | +1.10(+2.64%) |
Nov 20, 2020 | 42.02 | 42.61 | 41.62 | 41.74 | 821,209 | -0.40(-0.96%) |
Nov 19, 2020 | 41.99 | 42.26 | 41.21 | 42.15 | 860,091 | -0.25(-0.58%) |
Nov 18, 2020 | 43.09 | 43.43 | 42.39 | 42.39 | 583,534 | -0.59(-1.37%) |
Nov 17, 2020 | 42.33 | 43.12 | 41.91 | 42.98 | 665,008 | +0.04(+0.09%) |
Nov 16, 2020 | 43.13 | 43.13 | 42.02 | 42.94 | 600,136 | +1.31(+3.14%) |
Nov 13, 2020 | 40.99 | 41.80 | 40.62 | 41.63 | 621,266 | +1.23(+3.04%) |
Nov 12, 2020 | 40.39 | 40.94 | 39.94 | 40.40 | 842,596 | -0.30(-0.73%) |
Nov 11, 2020 | 41.91 | 41.91 | 40.40 | 40.70 | 930,228 | -0.99(-2.38%) |
Nov 10, 2020 | 42.29 | 42.75 | 41.55 | 41.69 | 1,103,635 | -0.19(-0.45%) |
Nov 09, 2020 | 40.91 | 42.78 | 40.39 | 41.88 | 1,292,585 | +4.78(+12.89%) |
Nov 06, 2020 | 37.43 | 37.98 | 37.05 | 37.10 | 776,202 | -0.20(-0.53%) |
Nov 05, 2020 | 36.02 | 37.60 | 36.02 | 37.29 | 909,321 | +1.46(+4.06%) |
Nov 04, 2020 | 36.23 | 37.21 | 35.68 | 35.84 | 1,038,824 | -1.46(-3.91%) |
Nov 03, 2020 | 37.43 | 37.66 | 36.97 | 37.29 | 826,308 | +0.55(+1.50%) |
Nov 02, 2020 | 35.57 | 36.98 | 34.83 | 36.74 | 1,262,015 | +2.61(+7.64%) |
Oct 30, 2020 | 33.63 | 34.33 | 33.53 | 34.13 | 922,299 | +0.45(+1.34%) |
Oct 29, 2020 | 32.53 | 34.00 | 32.24 | 33.68 | 877,205 | +0.94(+2.89%) |
Oct 28, 2020 | 32.67 | 33.37 | 32.59 | 32.74 | 987,840 | -0.88(-2.61%) |
Oct 27, 2020 | 34.41 | 34.63 | 33.61 | 33.61 | 770,571 | -0.96(-2.79%) |
Oct 26, 2020 | 35.16 | 35.18 | 34.34 | 34.58 | 718,091 | -1.08(-3.04%) |
Oct 23, 2020 | 35.69 | 35.99 | 35.40 | 35.66 | 554,212 | +0.30(+0.83%) |
Oct 22, 2020 | 34.90 | 35.57 | 34.77 | 35.37 | 750,817 | +0.32(+0.93%) |
Oct 21, 2020 | 34.69 | 35.31 | 34.57 | 35.04 | 787,679 | +0.35(+1.02%) |
Oct 20, 2020 | 34.76 | 35.38 | 34.62 | 34.69 | 699,147 | +0.30(+0.86%) |
Oct 19, 2020 | 35.12 | 35.41 | 34.34 | 34.39 | 416,365 | -0.79(-2.24%) |
Oct 16, 2020 | 35.06 | 35.64 | 34.74 | 35.18 | 362,803 | +0.10(+0.28%) |
Oct 15, 2020 | 34.25 | 35.12 | 34.17 | 35.08 | 406,188 | +0.29(+0.82%) |
Oct 14, 2020 | 35.21 | 35.71 | 34.76 | 34.79 | 775,348 | -0.52(-1.48%) |
Oct 13, 2020 | 36.33 | 36.67 | 35.21 | 35.32 | 631,149 | -1.46(-3.96%) |
Oct 12, 2020 | 36.28 | 36.90 | 36.19 | 36.77 | 608,700 | +0.37(+1.03%) |
Oct 09, 2020 | 36.72 | 36.85 | 36.09 | 36.40 | 535,620 | -0.01(-0.03%) |
Oct 08, 2020 | 35.91 | 36.48 | 35.75 | 36.41 | 473,260 | +0.88(+2.47%) |
Oct 07, 2020 | 35.22 | 35.69 | 35.17 | 35.53 | 597,489 | +0.59(+1.69%) |
Oct 06, 2020 | 35.98 | 36.01 | 34.92 | 34.94 | 717,340 | -0.64(-1.80%) |
Oct 05, 2020 | 35.52 | 35.88 | 34.98 | 35.58 | 454,301 | +0.64(+1.83%) |
Oct 02, 2020 | 33.73 | 35.23 | 33.47 | 34.94 | 570,061 | +0.63(+1.84%) |
Oct 01, 2020 | 34.36 | 34.57 | 33.83 | 34.31 | 820,970 | +0.11(+0.32%) |
Sep 30, 2020 | 33.95 | 34.51 | 33.79 | 34.20 | 1,023,293 | +0.54(+1.61%) |
Sep 29, 2020 | 33.92 | 34.15 | 33.30 | 33.66 | 715,051 | -0.52(-1.53%) |
Sep 28, 2020 | 33.92 | 34.64 | 33.58 | 34.18 | 713,721 | +1.03(+3.12%) |
Sep 25, 2020 | 32.54 | 33.26 | 32.38 | 33.15 | 764,010 | +0.14(+0.42%) |
Sep 24, 2020 | 33.00 | 33.64 | 32.31 | 33.01 | 875,586 | +0.00(+0.00%) |
Sep 23, 2020 | 34.22 | 34.60 | 32.98 | 33.01 | 814,152 | -1.16(-3.40%) |
Sep 22, 2020 | 34.08 | 34.75 | 33.84 | 34.17 | 983,010 | -0.10(-0.29%) |
Sep 21, 2020 | 35.17 | 35.35 | 33.59 | 34.27 | 1,502,087 | -1.84(-5.10%) |
Sep 18, 2020 | 36.25 | 36.69 | 36.04 | 36.11 | 2,258,301 | -0.30(-0.81%) |
Sep 17, 2020 | 36.03 | 36.66 | 35.83 | 36.41 | 938,506 | -0.08(-0.22%) |
Sep 16, 2020 | 35.09 | 36.91 | 34.88 | 36.49 | 2,474,473 | +1.65(+4.75%) |
Sep 15, 2020 | 35.60 | 36.00 | 34.79 | 34.83 | 1,260,891 | -0.70(-1.97%) |
Sep 14, 2020 | 35.00 | 35.90 | 34.77 | 35.53 | 1,038,938 | +0.82(+2.35%) |
Sep 11, 2020 | 34.42 | 35.04 | 34.12 | 34.72 | 1,025,217 | +0.11(+0.31%) |
Sep 10, 2020 | 35.56 | 35.87 | 34.58 | 34.61 | 974,418 | -0.64(-1.81%) |
Sep 09, 2020 | 35.46 | 35.78 | 35.05 | 35.25 | 1,059,147 | +0.18(+0.50%) |
Sep 08, 2020 | 35.87 | 35.96 | 34.70 | 35.07 | 1,120,810 | -1.22(-3.36%) |
Sep 04, 2020 | 36.66 | 36.98 | 36.00 | 36.29 | 860,426 | +0.25(+0.68%) |
Sep 03, 2020 | 36.45 | 37.30 | 35.77 | 36.04 | 1,067,449 | +0.02(+0.05%) |
Sep 02, 2020 | 35.44 | 36.20 | 35.30 | 36.02 | 1,325,189 | +0.42(+1.19%) |