Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.91 | 44.04 | 41.99 | 42.81 | 478,873 | -1.12(-2.55%) |
Nov 27, 2020 | 44.31 | 45.41 | 43.64 | 43.93 | 204,200 | -0.35(-0.79%) |
Nov 25, 2020 | 45.10 | 45.11 | 43.75 | 44.28 | 538,800 | -0.81(-1.80%) |
Nov 24, 2020 | 45.29 | 45.39 | 44.16 | 45.09 | 697,738 | +0.17(+0.38%) |
Nov 23, 2020 | 44.00 | 45.36 | 43.59 | 44.92 | 529,295 | +1.45(+3.34%) |
Nov 20, 2020 | 41.98 | 43.79 | 41.03 | 43.47 | 942,900 | +1.22(+2.89%) |
Nov 19, 2020 | 42.00 | 42.68 | 41.33 | 42.25 | 832,127 | +0.23(+0.55%) |
Nov 18, 2020 | 41.34 | 42.98 | 41.20 | 42.02 | 959,211 | +0.04(+0.10%) |
Nov 17, 2020 | 42.57 | 42.68 | 41.58 | 41.98 | 767,001 | -1.02(-2.37%) |
Nov 16, 2020 | 44.89 | 45.20 | 42.93 | 43.00 | 606,941 | -1.14(-2.58%) |
Nov 13, 2020 | 45.79 | 46.58 | 43.89 | 44.14 | 857,500 | -1.67(-3.65%) |
Nov 12, 2020 | 45.33 | 45.94 | 44.69 | 45.81 | 366,309 | +0.14(+0.31%) |
Nov 11, 2020 | 46.86 | 46.86 | 44.83 | 45.67 | 606,759 | -0.83(-1.78%) |
Nov 10, 2020 | 48.30 | 48.89 | 45.50 | 46.50 | 708,631 | -1.77(-3.67%) |
Nov 09, 2020 | 49.73 | 50.00 | 46.37 | 48.27 | 912,950 | +3.50(+7.82%) |
Nov 06, 2020 | 45.76 | 45.76 | 43.27 | 44.77 | 511,500 | -0.43(-0.95%) |
Nov 05, 2020 | 43.80 | 45.20 | 42.35 | 45.20 | 1,635,273 | +1.51(+3.46%) |
Nov 04, 2020 | 41.93 | 43.71 | 41.93 | 43.69 | 864,671 | +1.19(+2.80%) |
Nov 03, 2020 | 42.25 | 42.81 | 41.64 | 42.50 | 590,973 | +0.89(+2.14%) |
Nov 02, 2020 | 40.72 | 42.08 | 40.43 | 41.61 | 445,612 | +1.28(+3.17%) |
Oct 30, 2020 | 41.49 | 41.81 | 40.00 | 40.33 | 534,600 | -1.19(-2.87%) |
Oct 29, 2020 | 41.65 | 42.31 | 40.85 | 41.52 | 390,001 | -0.23(-0.55%) |
Oct 28, 2020 | 41.17 | 42.65 | 40.44 | 41.75 | 1,092,726 | -0.42(-1.00%) |
Oct 27, 2020 | 42.01 | 42.66 | 41.86 | 42.17 | 510,862 | -0.07(-0.17%) |
Oct 26, 2020 | 42.48 | 43.22 | 41.19 | 42.24 | 493,375 | -0.89(-2.06%) |
Oct 23, 2020 | 42.95 | 43.50 | 42.06 | 43.13 | 353,200 | +0.54(+1.27%) |
Oct 22, 2020 | 42.00 | 43.47 | 40.83 | 42.59 | 450,987 | +0.82(+1.96%) |
Oct 21, 2020 | 42.04 | 42.77 | 41.75 | 41.77 | 374,407 | -0.18(-0.43%) |
Oct 20, 2020 | 41.77 | 42.33 | 40.98 | 41.95 | 600,720 | +0.71(+1.72%) |
Oct 19, 2020 | 41.12 | 42.09 | 40.70 | 41.24 | 314,627 | +0.43(+1.05%) |
Oct 16, 2020 | 41.37 | 41.63 | 40.67 | 40.81 | 226,800 | -0.53(-1.28%) |
Oct 15, 2020 | 40.10 | 41.54 | 39.50 | 41.34 | 300,039 | +0.53(+1.30%) |
Oct 14, 2020 | 41.17 | 41.83 | 40.22 | 40.81 | 369,558 | -0.16(-0.39%) |
Oct 13, 2020 | 39.50 | 41.26 | 39.48 | 40.97 | 409,917 | +1.04(+2.60%) |
Oct 12, 2020 | 40.36 | 40.55 | 39.60 | 39.93 | 358,262 | -0.14(-0.35%) |
Oct 09, 2020 | 40.36 | 40.63 | 39.57 | 40.07 | 631,400 | +0.47(+1.19%) |
Oct 08, 2020 | 41.39 | 41.39 | 39.57 | 39.60 | 471,283 | -1.47(-3.58%) |
Oct 07, 2020 | 40.05 | 41.31 | 37.79 | 41.07 | 846,346 | +1.74(+4.42%) |
Oct 06, 2020 | 41.22 | 41.70 | 39.27 | 39.33 | 312,094 | -1.54(-3.77%) |
Oct 05, 2020 | 40.00 | 40.88 | 39.42 | 40.87 | 624,776 | +1.19(+3.00%) |
Oct 02, 2020 | 38.52 | 39.95 | 37.34 | 39.68 | 295,400 | +0.23(+0.58%) |
Oct 01, 2020 | 38.64 | 39.46 | 38.24 | 39.45 | 312,045 | +1.21(+3.16%) |
Sep 30, 2020 | 38.68 | 39.40 | 37.92 | 38.24 | 310,178 | -0.39(-1.01%) |
Sep 29, 2020 | 38.12 | 39.08 | 37.19 | 38.63 | 572,222 | +0.39(+1.02%) |
Sep 28, 2020 | 37.25 | 38.50 | 37.15 | 38.24 | 386,616 | +1.39(+3.77%) |
Sep 25, 2020 | 36.73 | 37.36 | 36.24 | 36.85 | 584,900 | +0.21(+0.57%) |
Sep 24, 2020 | 37.38 | 37.59 | 36.47 | 36.64 | 817,821 | -0.99(-2.63%) |
Sep 23, 2020 | 39.21 | 39.48 | 37.51 | 37.63 | 579,052 | -1.48(-3.78%) |
Sep 22, 2020 | 37.69 | 39.29 | 37.40 | 39.11 | 522,640 | +1.76(+4.71%) |
Sep 21, 2020 | 37.20 | 37.91 | 36.31 | 37.35 | 567,937 | -1.00(-2.61%) |
Sep 18, 2020 | 39.55 | 39.72 | 37.88 | 38.35 | 1,376,100 | -0.10(-0.26%) |
Sep 17, 2020 | 37.59 | 38.50 | 37.19 | 38.45 | 699,913 | +0.25(+0.65%) |
Sep 16, 2020 | 37.72 | 38.60 | 36.93 | 38.20 | 396,166 | +0.76(+2.03%) |
Sep 15, 2020 | 37.60 | 38.25 | 37.16 | 37.44 | 1,025,717 | +0.21(+0.56%) |
Sep 14, 2020 | 37.73 | 38.24 | 36.88 | 37.23 | 554,967 | -0.15(-0.40%) |
Sep 11, 2020 | 38.34 | 38.75 | 36.46 | 37.38 | 537,500 | -0.89(-2.33%) |
Sep 10, 2020 | 38.87 | 39.79 | 38.24 | 38.27 | 1,194,211 | -0.03(-0.08%) |
Sep 09, 2020 | 38.49 | 38.98 | 37.51 | 38.30 | 575,263 | -0.12(-0.31%) |
Sep 08, 2020 | 38.66 | 39.79 | 38.40 | 38.42 | 858,635 | -0.95(-2.41%) |
Sep 04, 2020 | 39.89 | 40.00 | 38.59 | 39.37 | 414,700 | +0.15(+0.38%) |
Sep 03, 2020 | 39.53 | 40.00 | 38.28 | 39.22 | 437,772 | -0.20(-0.51%) |
Sep 02, 2020 | 39.75 | 39.88 | 38.45 | 39.42 | 734,558 | -0.24(-0.61%) |