Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.85 | 49.20 | 47.55 | 47.76 | 375,143 | -1.15(-2.35%) |
Nov 27, 2020 | 47.77 | 48.91 | 47.27 | 48.91 | 116,600 | +1.04(+2.17%) |
Nov 25, 2020 | 47.82 | 48.10 | 47.12 | 47.87 | 237,900 | -0.07(-0.15%) |
Nov 24, 2020 | 48.61 | 49.11 | 47.80 | 47.94 | 343,398 | -0.12(-0.25%) |
Nov 23, 2020 | 47.53 | 48.34 | 47.39 | 48.06 | 310,941 | +0.63(+1.33%) |
Nov 20, 2020 | 45.92 | 47.55 | 45.92 | 47.43 | 399,300 | +1.07(+2.31%) |
Nov 19, 2020 | 45.30 | 46.39 | 44.91 | 46.36 | 216,786 | +0.70(+1.53%) |
Nov 18, 2020 | 45.42 | 46.25 | 44.80 | 45.66 | 375,639 | -0.03(-0.07%) |
Nov 17, 2020 | 42.77 | 45.79 | 42.77 | 45.69 | 458,758 | -0.12(-0.26%) |
Nov 16, 2020 | 45.26 | 45.87 | 45.07 | 45.81 | 270,278 | +0.89(+1.98%) |
Nov 13, 2020 | 43.84 | 45.14 | 43.84 | 44.92 | 221,200 | +1.45(+3.34%) |
Nov 12, 2020 | 44.01 | 44.62 | 43.26 | 43.47 | 150,393 | -0.76(-1.72%) |
Nov 11, 2020 | 44.24 | 44.48 | 43.38 | 44.23 | 216,291 | +0.33(+0.75%) |
Nov 10, 2020 | 44.90 | 45.37 | 43.69 | 43.90 | 357,414 | -1.26(-2.79%) |
Nov 09, 2020 | 44.50 | 46.23 | 44.03 | 45.16 | 423,354 | +1.64(+3.77%) |
Nov 06, 2020 | 43.55 | 43.86 | 42.92 | 43.52 | 237,200 | +0.01(+0.02%) |
Nov 05, 2020 | 43.18 | 43.86 | 41.23 | 43.51 | 213,523 | +0.58(+1.35%) |
Nov 04, 2020 | 42.33 | 43.52 | 42.28 | 42.93 | 234,584 | +0.60(+1.42%) |
Nov 03, 2020 | 40.83 | 42.50 | 40.64 | 42.33 | 447,337 | +2.05(+5.09%) |
Nov 02, 2020 | 39.98 | 40.41 | 39.54 | 40.28 | 334,492 | +0.69(+1.74%) |
Oct 30, 2020 | 40.00 | 40.33 | 39.20 | 39.59 | 375,700 | -0.58(-1.44%) |
Oct 29, 2020 | 40.00 | 40.71 | 39.53 | 40.17 | 263,514 | +0.17(+0.43%) |
Oct 28, 2020 | 42.30 | 42.97 | 39.39 | 40.00 | 545,329 | -2.46(-5.79%) |
Oct 27, 2020 | 42.50 | 44.90 | 41.98 | 42.46 | 613,031 | +1.32(+3.21%) |
Oct 26, 2020 | 41.85 | 42.31 | 41.03 | 41.14 | 442,330 | -1.18(-2.79%) |
Oct 23, 2020 | 42.10 | 42.50 | 41.56 | 42.32 | 188,300 | +0.41(+0.98%) |
Oct 22, 2020 | 41.81 | 42.02 | 41.26 | 41.91 | 206,823 | +0.24(+0.58%) |
Oct 21, 2020 | 41.80 | 42.16 | 41.37 | 41.67 | 147,578 | -0.09(-0.22%) |
Oct 20, 2020 | 42.56 | 42.82 | 41.76 | 41.76 | 177,063 | -0.61(-1.44%) |
Oct 19, 2020 | 43.56 | 43.69 | 42.29 | 42.37 | 201,440 | -1.00(-2.31%) |
Oct 16, 2020 | 43.61 | 43.96 | 43.28 | 43.37 | 162,500 | -0.50(-1.14%) |
Oct 15, 2020 | 43.11 | 44.01 | 42.82 | 43.87 | 173,769 | +0.40(+0.92%) |
Oct 14, 2020 | 43.40 | 44.23 | 43.04 | 43.47 | 173,731 | -0.26(-0.59%) |
Oct 13, 2020 | 44.46 | 44.68 | 43.48 | 43.73 | 190,901 | -0.83(-1.86%) |
Oct 12, 2020 | 44.00 | 44.73 | 43.85 | 44.56 | 238,797 | +0.75(+1.71%) |
Oct 09, 2020 | 43.54 | 43.90 | 43.32 | 43.81 | 193,900 | +0.61(+1.41%) |
Oct 08, 2020 | 42.64 | 43.22 | 42.51 | 43.20 | 219,819 | +0.72(+1.69%) |
Oct 07, 2020 | 42.12 | 43.12 | 42.12 | 42.48 | 270,210 | +0.53(+1.26%) |
Oct 06, 2020 | 41.49 | 42.90 | 41.26 | 41.95 | 394,916 | +0.52(+1.26%) |
Oct 05, 2020 | 40.79 | 41.71 | 40.60 | 41.43 | 295,703 | +0.99(+2.45%) |
Oct 02, 2020 | 38.90 | 41.03 | 38.90 | 40.44 | 377,300 | -0.97(-2.34%) |
Oct 01, 2020 | 40.97 | 41.59 | 40.74 | 41.41 | 284,603 | +0.61(+1.50%) |
Sep 30, 2020 | 41.15 | 41.38 | 40.53 | 40.80 | 243,433 | -0.35(-0.85%) |
Sep 29, 2020 | 41.06 | 41.36 | 40.87 | 41.15 | 224,491 | +0.18(+0.44%) |
Sep 28, 2020 | 40.54 | 41.01 | 40.18 | 40.97 | 228,764 | +0.91(+2.26%) |
Sep 25, 2020 | 39.79 | 40.38 | 39.71 | 40.06 | 213,000 | +0.22(+0.56%) |
Sep 24, 2020 | 39.56 | 40.39 | 39.30 | 39.84 | 297,028 | +0.01(+0.03%) |
Sep 23, 2020 | 40.71 | 41.17 | 39.83 | 39.83 | 338,769 | -1.08(-2.63%) |
Sep 22, 2020 | 40.65 | 41.70 | 40.05 | 40.91 | 309,899 | +0.26(+0.63%) |
Sep 21, 2020 | 40.01 | 40.67 | 40.01 | 40.65 | 380,925 | -0.23(-0.56%) |
Sep 18, 2020 | 41.22 | 41.30 | 40.44 | 40.88 | 1,175,600 | +0.02(+0.05%) |
Sep 17, 2020 | 40.27 | 41.04 | 40.20 | 40.86 | 264,528 | -0.03(-0.07%) |
Sep 16, 2020 | 40.97 | 41.67 | 40.72 | 40.89 | 260,157 | +0.26(+0.64%) |
Sep 15, 2020 | 40.87 | 41.42 | 39.84 | 40.63 | 231,986 | -0.48(-1.17%) |
Sep 14, 2020 | 40.85 | 41.49 | 40.62 | 41.11 | 229,452 | +0.72(+1.78%) |
Sep 11, 2020 | 39.97 | 41.07 | 39.40 | 40.39 | 309,500 | +0.72(+1.81%) |
Sep 10, 2020 | 40.47 | 40.79 | 39.55 | 39.67 | 282,100 | -0.51(-1.27%) |
Sep 09, 2020 | 40.39 | 40.66 | 39.71 | 40.18 | 216,931 | -0.03(-0.07%) |
Sep 08, 2020 | 40.29 | 40.98 | 40.07 | 40.21 | 235,604 | -0.65(-1.59%) |
Sep 04, 2020 | 42.47 | 42.47 | 40.04 | 40.86 | 429,300 | -1.27(-3.01%) |
Sep 03, 2020 | 43.49 | 43.49 | 41.84 | 42.13 | 335,405 | -1.56(-3.57%) |
Sep 02, 2020 | 43.64 | 43.78 | 42.87 | 43.69 | 216,417 | +0.28(+0.65%) |