Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.30 | 51.53 | 48.90 | 50.24 | 1,076,123 | +1.11(+2.26%) |
Nov 27, 2020 | 48.96 | 50.09 | 48.24 | 49.13 | 242,400 | +0.66(+1.36%) |
Nov 25, 2020 | 47.23 | 48.64 | 46.90 | 48.47 | 535,200 | +1.49(+3.17%) |
Nov 24, 2020 | 46.98 | 47.15 | 45.60 | 46.98 | 648,852 | +0.54(+1.16%) |
Nov 23, 2020 | 44.45 | 46.57 | 44.25 | 46.44 | 512,926 | +2.21(+5.00%) |
Nov 20, 2020 | 43.15 | 44.65 | 43.15 | 44.23 | 435,500 | +0.53(+1.21%) |
Nov 19, 2020 | 43.00 | 44.01 | 42.86 | 43.70 | 298,745 | +0.35(+0.81%) |
Nov 18, 2020 | 43.34 | 44.46 | 43.07 | 43.35 | 543,435 | -0.19(-0.44%) |
Nov 17, 2020 | 43.49 | 44.28 | 42.93 | 43.54 | 504,101 | -0.79(-1.78%) |
Nov 16, 2020 | 43.52 | 45.28 | 43.52 | 44.33 | 838,285 | +0.81(+1.86%) |
Nov 13, 2020 | 43.95 | 43.95 | 41.43 | 43.52 | 1,033,300 | +0.47(+1.09%) |
Nov 12, 2020 | 41.00 | 44.03 | 40.82 | 43.05 | 1,221,767 | +2.08(+5.08%) |
Nov 11, 2020 | 40.51 | 41.04 | 39.57 | 40.97 | 537,367 | +0.82(+2.04%) |
Nov 10, 2020 | 40.80 | 41.64 | 39.81 | 40.15 | 771,045 | -0.20(-0.50%) |
Nov 09, 2020 | 40.50 | 41.92 | 39.77 | 40.35 | 1,130,954 | +0.98(+2.48%) |
Nov 06, 2020 | 41.35 | 41.35 | 39.02 | 39.38 | 506,000 | -1.62(-3.94%) |
Nov 05, 2020 | 40.17 | 42.19 | 40.13 | 40.99 | 681,945 | +0.97(+2.42%) |
Nov 04, 2020 | 39.84 | 41.60 | 39.41 | 40.02 | 629,583 | +0.14(+0.35%) |
Nov 03, 2020 | 39.04 | 40.13 | 39.02 | 39.88 | 493,505 | +1.31(+3.40%) |
Nov 02, 2020 | 39.02 | 39.12 | 37.77 | 38.57 | 305,704 | +0.19(+0.50%) |
Oct 30, 2020 | 38.84 | 39.02 | 37.29 | 38.38 | 456,900 | -0.63(-1.61%) |
Oct 29, 2020 | 38.63 | 39.68 | 38.55 | 39.01 | 362,995 | +0.38(+0.98%) |
Oct 28, 2020 | 39.25 | 39.67 | 38.38 | 38.63 | 393,327 | -1.13(-2.84%) |
Oct 27, 2020 | 39.66 | 40.50 | 39.49 | 39.76 | 422,504 | +0.07(+0.18%) |
Oct 26, 2020 | 38.77 | 39.71 | 38.13 | 39.69 | 437,214 | +0.03(+0.08%) |
Oct 23, 2020 | 40.27 | 40.70 | 38.81 | 39.66 | 1,312,700 | -0.55(-1.37%) |
Oct 22, 2020 | 39.31 | 41.03 | 39.31 | 40.21 | 611,832 | +1.10(+2.81%) |
Oct 21, 2020 | 39.38 | 39.73 | 38.80 | 39.11 | 521,653 | -0.18(-0.46%) |
Oct 20, 2020 | 39.73 | 40.23 | 38.98 | 39.29 | 660,740 | -0.24(-0.61%) |
Oct 19, 2020 | 41.26 | 41.49 | 38.75 | 39.53 | 779,754 | -1.44(-3.51%) |
Oct 16, 2020 | 39.24 | 41.51 | 38.98 | 40.97 | 861,600 | +1.77(+4.52%) |
Oct 15, 2020 | 38.27 | 39.64 | 37.83 | 39.20 | 413,731 | +0.77(+2.00%) |
Oct 14, 2020 | 39.74 | 40.03 | 38.26 | 38.43 | 698,166 | -1.30(-3.27%) |
Oct 13, 2020 | 39.82 | 40.74 | 38.46 | 39.73 | 730,835 | -0.14(-0.35%) |
Oct 12, 2020 | 40.32 | 40.42 | 38.93 | 39.87 | 489,320 | +0.53(+1.35%) |
Oct 09, 2020 | 39.15 | 40.07 | 38.67 | 39.34 | 1,000,700 | +0.44(+1.13%) |
Oct 08, 2020 | 40.80 | 40.80 | 38.85 | 38.90 | 722,341 | -1.41(-3.50%) |
Oct 07, 2020 | 39.88 | 40.88 | 39.05 | 40.31 | 1,633,347 | +0.96(+2.44%) |
Oct 06, 2020 | 40.30 | 40.43 | 39.01 | 39.35 | 1,517,790 | -0.42(-1.06%) |
Oct 05, 2020 | 36.70 | 40.12 | 36.20 | 39.77 | 3,228,814 | +0.17(+0.43%) |
Oct 02, 2020 | 39.29 | 40.41 | 38.53 | 39.60 | 376,000 | +0.00(+0.00%) |
Oct 01, 2020 | 37.77 | 39.78 | 37.60 | 39.60 | 480,103 | +2.08(+5.54%) |
Sep 30, 2020 | 37.68 | 38.46 | 37.00 | 37.52 | 414,189 | +0.42(+1.13%) |
Sep 29, 2020 | 36.93 | 37.92 | 36.25 | 37.10 | 309,866 | +0.26(+0.71%) |
Sep 28, 2020 | 37.25 | 37.26 | 36.46 | 36.84 | 374,789 | +0.18(+0.49%) |
Sep 25, 2020 | 37.13 | 37.66 | 36.26 | 36.66 | 717,800 | -1.11(-2.94%) |
Sep 24, 2020 | 38.23 | 39.00 | 37.61 | 37.77 | 389,496 | -0.88(-2.28%) |
Sep 23, 2020 | 39.98 | 40.41 | 38.57 | 38.65 | 498,568 | -1.37(-3.42%) |
Sep 22, 2020 | 39.91 | 40.32 | 37.99 | 40.02 | 651,586 | +0.36(+0.91%) |
Sep 21, 2020 | 41.72 | 41.86 | 39.27 | 39.66 | 909,240 | -2.53(-6.00%) |
Sep 18, 2020 | 38.98 | 42.63 | 38.28 | 42.19 | 4,690,300 | +3.73(+9.70%) |
Sep 17, 2020 | 37.00 | 38.56 | 36.98 | 38.46 | 661,255 | +1.08(+2.89%) |
Sep 16, 2020 | 37.27 | 38.51 | 37.11 | 37.38 | 615,879 | +0.39(+1.05%) |
Sep 15, 2020 | 36.72 | 37.47 | 36.29 | 36.99 | 593,483 | +0.53(+1.45%) |
Sep 14, 2020 | 33.90 | 36.90 | 33.90 | 36.46 | 1,129,076 | +2.90(+8.64%) |
Sep 11, 2020 | 33.40 | 35.14 | 33.01 | 33.56 | 688,800 | +0.47(+1.42%) |
Sep 10, 2020 | 32.93 | 34.25 | 32.51 | 33.09 | 643,489 | -0.06(-0.18%) |
Sep 09, 2020 | 32.01 | 34.14 | 31.95 | 33.15 | 560,999 | +1.06(+3.30%) |
Sep 08, 2020 | 28.68 | 32.79 | 28.33 | 32.09 | 725,320 | +3.17(+10.96%) |
Sep 04, 2020 | 28.74 | 29.48 | 27.56 | 28.92 | 281,200 | +0.63(+2.23%) |
Sep 03, 2020 | 28.36 | 29.18 | 27.74 | 28.29 | 306,618 | -0.09(-0.32%) |
Sep 02, 2020 | 27.80 | 28.85 | 27.55 | 28.38 | 473,952 | +0.76(+2.75%) |