Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |
Nov 02, 2020 | 35.65 | 35.73 | 34.01 | 34.96 | 688,159 | -0.69(-1.94%) |
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |
Oct 01, 2020 | 29.48 | 30.17 | 29.44 | 29.96 | 654,038 | +0.48(+1.65%) |
Sep 30, 2020 | 30.18 | 30.64 | 29.21 | 29.48 | 625,811 | +1.26(+4.46%) |
Sep 29, 2020 | 28.52 | 29.24 | 27.96 | 28.22 | 553,889 | +0.18(+0.64%) |
Sep 28, 2020 | 28.65 | 29.25 | 27.92 | 28.04 | 377,291 | -0.22(-0.78%) |
Sep 25, 2020 | 27.21 | 28.36 | 27.21 | 28.26 | 233,700 | +0.78(+2.84%) |
Sep 24, 2020 | 27.36 | 28.05 | 27.07 | 27.48 | 273,079 | -0.08(-0.29%) |
Sep 23, 2020 | 28.61 | 29.25 | 27.34 | 27.56 | 510,501 | -0.92(-3.23%) |
Sep 22, 2020 | 28.83 | 29.15 | 28.18 | 28.48 | 462,157 | -0.40(-1.39%) |
Sep 21, 2020 | 28.03 | 29.04 | 27.14 | 28.88 | 974,105 | -0.56(-1.90%) |
Sep 18, 2020 | 29.95 | 30.54 | 29.36 | 29.44 | 973,200 | -0.50(-1.67%) |
Sep 17, 2020 | 29.64 | 30.06 | 29.36 | 29.94 | 502,354 | -0.16(-0.53%) |
Sep 16, 2020 | 30.48 | 31.08 | 30.02 | 30.10 | 504,859 | -0.14(-0.46%) |
Sep 15, 2020 | 31.00 | 31.43 | 30.12 | 30.24 | 346,130 | -0.48(-1.56%) |
Sep 14, 2020 | 30.25 | 31.05 | 30.14 | 30.72 | 528,581 | +0.82(+2.74%) |
Sep 11, 2020 | 28.92 | 29.96 | 28.63 | 29.90 | 649,700 | +1.06(+3.68%) |
Sep 10, 2020 | 29.32 | 29.70 | 28.83 | 28.84 | 543,304 | -0.24(-0.83%) |
Sep 09, 2020 | 28.96 | 29.36 | 28.36 | 29.08 | 566,920 | +0.49(+1.71%) |
Sep 08, 2020 | 29.61 | 29.61 | 28.49 | 28.59 | 466,161 | -1.22(-4.09%) |
Sep 04, 2020 | 30.70 | 30.82 | 29.20 | 29.81 | 459,400 | -0.37(-1.23%) |
Sep 03, 2020 | 31.15 | 31.50 | 29.92 | 30.18 | 411,214 | -0.94(-3.02%) |
Sep 02, 2020 | 30.76 | 31.20 | 30.41 | 31.12 | 379,324 | +0.55(+1.80%) |