Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.33 | 54.80 | 51.85 | 52.14 | 618,791 | -2.55(-4.66%) |
Nov 27, 2020 | 55.27 | 55.35 | 54.01 | 54.69 | 191,650 | -0.48(-0.87%) |
Nov 25, 2020 | 53.95 | 55.94 | 53.95 | 55.17 | 478,138 | -0.66(-1.19%) |
Nov 24, 2020 | 54.78 | 56.96 | 54.39 | 55.84 | 659,501 | +2.08(+3.87%) |
Nov 23, 2020 | 52.95 | 53.93 | 52.49 | 53.76 | 414,414 | +1.35(+2.57%) |
Nov 20, 2020 | 51.52 | 52.61 | 51.00 | 52.41 | 491,018 | +0.34(+0.65%) |
Nov 19, 2020 | 51.57 | 52.14 | 51.12 | 52.07 | 205,315 | +0.12(+0.22%) |
Nov 18, 2020 | 53.61 | 53.84 | 51.90 | 51.96 | 312,028 | -1.46(-2.74%) |
Nov 17, 2020 | 51.95 | 53.87 | 51.41 | 53.42 | 352,427 | +0.05(+0.09%) |
Nov 16, 2020 | 52.69 | 53.93 | 51.98 | 53.37 | 501,057 | +3.37(+6.74%) |
Nov 13, 2020 | 48.80 | 50.35 | 48.80 | 50.00 | 317,131 | +1.83(+3.80%) |
Nov 12, 2020 | 48.02 | 49.02 | 47.18 | 48.17 | 345,588 | -0.73(-1.50%) |
Nov 11, 2020 | 51.07 | 51.58 | 48.31 | 48.90 | 501,991 | -2.52(-4.90%) |
Nov 10, 2020 | 49.72 | 51.85 | 48.73 | 51.43 | 633,838 | +2.19(+4.46%) |
Nov 09, 2020 | 46.90 | 50.87 | 46.73 | 49.23 | 940,863 | +6.32(+14.72%) |
Nov 06, 2020 | 44.06 | 44.12 | 42.67 | 42.92 | 192,169 | -0.68(-1.57%) |
Nov 05, 2020 | 41.67 | 43.89 | 41.67 | 43.60 | 418,806 | +2.13(+5.13%) |
Nov 04, 2020 | 44.72 | 44.72 | 41.46 | 41.47 | 485,951 | -4.25(-9.29%) |
Nov 03, 2020 | 45.25 | 46.34 | 44.95 | 45.72 | 426,639 | +1.23(+2.76%) |
Nov 02, 2020 | 44.74 | 44.86 | 43.48 | 44.49 | 468,155 | +0.58(+1.31%) |
Oct 30, 2020 | 42.68 | 44.12 | 42.65 | 43.92 | 510,358 | +1.06(+2.46%) |
Oct 29, 2020 | 40.64 | 43.06 | 40.25 | 42.86 | 427,769 | +1.66(+4.03%) |
Oct 28, 2020 | 41.09 | 41.94 | 40.82 | 41.20 | 363,703 | -0.61(-1.47%) |
Oct 27, 2020 | 43.16 | 43.63 | 41.76 | 41.82 | 344,762 | -1.49(-3.43%) |
Oct 26, 2020 | 42.81 | 43.35 | 42.56 | 43.30 | 417,571 | -0.04(-0.09%) |
Oct 23, 2020 | 43.58 | 44.00 | 42.52 | 43.34 | 387,434 | +0.24(+0.56%) |
Oct 22, 2020 | 41.42 | 43.16 | 40.92 | 43.10 | 692,642 | +2.29(+5.62%) |
Oct 21, 2020 | 39.56 | 42.36 | 39.54 | 40.81 | 912,383 | +2.09(+5.40%) |
Oct 20, 2020 | 38.46 | 39.46 | 38.34 | 38.72 | 515,805 | +0.82(+2.15%) |
Oct 19, 2020 | 38.32 | 38.81 | 37.74 | 37.90 | 419,481 | -0.04(-0.10%) |
Oct 16, 2020 | 37.81 | 38.37 | 37.17 | 37.94 | 297,040 | -0.01(-0.03%) |
Oct 15, 2020 | 36.36 | 37.95 | 36.23 | 37.95 | 193,876 | +1.02(+2.75%) |
Oct 14, 2020 | 37.90 | 37.90 | 36.89 | 36.94 | 201,218 | -0.52(-1.38%) |
Oct 13, 2020 | 38.57 | 38.74 | 37.34 | 37.45 | 257,358 | -1.54(-3.96%) |
Oct 12, 2020 | 38.07 | 39.05 | 38.03 | 39.00 | 267,136 | +0.75(+1.96%) |
Oct 09, 2020 | 38.85 | 39.22 | 37.98 | 38.25 | 280,149 | -0.34(-0.87%) |
Oct 08, 2020 | 38.49 | 38.92 | 38.27 | 38.59 | 324,113 | +0.27(+0.70%) |
Oct 07, 2020 | 37.43 | 38.60 | 37.43 | 38.32 | 348,952 | +1.24(+3.34%) |
Oct 06, 2020 | 37.55 | 38.72 | 36.94 | 37.08 | 656,399 | +0.02(+0.05%) |
Oct 05, 2020 | 36.42 | 37.68 | 36.42 | 37.06 | 612,788 | +1.05(+2.90%) |
Oct 02, 2020 | 33.76 | 36.30 | 33.76 | 36.02 | 607,112 | +1.52(+4.39%) |
Oct 01, 2020 | 34.18 | 34.81 | 33.80 | 34.50 | 424,795 | +0.36(+1.07%) |
Sep 30, 2020 | 33.51 | 34.51 | 33.51 | 34.14 | 526,554 | +0.72(+2.15%) |
Sep 29, 2020 | 34.27 | 34.27 | 32.72 | 33.42 | 614,996 | -0.69(-2.02%) |
Sep 28, 2020 | 34.19 | 34.77 | 33.92 | 34.11 | 698,921 | +0.53(+1.57%) |
Sep 25, 2020 | 32.32 | 33.65 | 32.05 | 33.58 | 445,299 | +0.85(+2.61%) |
Sep 24, 2020 | 31.97 | 33.72 | 31.46 | 32.73 | 666,473 | +0.81(+2.52%) |
Sep 23, 2020 | 32.58 | 33.44 | 31.84 | 31.92 | 841,226 | -0.62(-1.92%) |
Sep 22, 2020 | 34.13 | 34.62 | 32.53 | 32.54 | 690,929 | -1.33(-3.94%) |
Sep 21, 2020 | 35.06 | 35.64 | 33.66 | 33.88 | 727,369 | -2.07(-5.76%) |
Sep 18, 2020 | 36.96 | 37.20 | 35.77 | 35.95 | 1,720,830 | -1.15(-3.10%) |
Sep 17, 2020 | 37.07 | 37.43 | 36.87 | 37.10 | 552,040 | -0.49(-1.30%) |
Sep 16, 2020 | 37.82 | 38.43 | 37.15 | 37.59 | 456,738 | +0.00(+0.00%) |
Sep 15, 2020 | 38.54 | 38.54 | 37.36 | 37.59 | 289,323 | -0.68(-1.78%) |
Sep 14, 2020 | 37.30 | 38.74 | 37.21 | 38.27 | 509,460 | +1.01(+2.70%) |
Sep 11, 2020 | 37.18 | 37.65 | 36.88 | 37.26 | 872,770 | +0.06(+0.15%) |
Sep 10, 2020 | 38.37 | 38.37 | 37.18 | 37.20 | 425,743 | -0.75(-1.97%) |
Sep 09, 2020 | 38.40 | 38.40 | 37.10 | 37.95 | 551,883 | -0.17(-0.45%) |
Sep 08, 2020 | 38.65 | 38.65 | 37.39 | 38.13 | 510,333 | -1.12(-2.86%) |
Sep 04, 2020 | 39.36 | 39.80 | 38.36 | 39.25 | 546,015 | +0.83(+2.17%) |
Sep 03, 2020 | 38.44 | 40.13 | 38.40 | 38.41 | 607,361 | +0.24(+0.63%) |
Sep 02, 2020 | 38.19 | 38.65 | 37.81 | 38.17 | 346,178 | -0.19(-0.50%) |