Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.97 | 47.97 | 45.22 | 45.75 | 61,834 | -1.82(-3.83%) |
Nov 27, 2020 | 46.67 | 47.64 | 45.80 | 47.57 | 19,896 | +1.03(+2.21%) |
Nov 25, 2020 | 47.82 | 47.87 | 45.89 | 46.55 | 47,387 | -1.47(-3.06%) |
Nov 24, 2020 | 46.71 | 48.43 | 46.71 | 48.01 | 52,487 | +1.96(+4.26%) |
Nov 23, 2020 | 46.57 | 46.73 | 45.49 | 46.05 | 44,569 | +0.14(+0.31%) |
Nov 20, 2020 | 45.91 | 47.06 | 45.74 | 45.91 | 30,486 | -0.74(-1.58%) |
Nov 19, 2020 | 46.33 | 46.65 | 45.42 | 46.65 | 29,401 | +0.22(+0.48%) |
Nov 18, 2020 | 47.69 | 48.17 | 46.42 | 46.42 | 45,370 | -1.22(-2.55%) |
Nov 17, 2020 | 47.53 | 48.37 | 46.55 | 47.64 | 54,990 | -0.29(-0.60%) |
Nov 16, 2020 | 48.45 | 48.60 | 47.33 | 47.93 | 47,372 | +0.45(+0.95%) |
Nov 13, 2020 | 47.72 | 47.94 | 46.34 | 47.48 | 34,657 | +0.07(+0.14%) |
Nov 12, 2020 | 47.72 | 47.72 | 46.11 | 47.42 | 54,918 | -0.27(-0.57%) |
Nov 11, 2020 | 47.75 | 47.98 | 45.43 | 47.69 | 48,109 | -0.12(-0.25%) |
Nov 10, 2020 | 46.89 | 48.96 | 46.89 | 47.81 | 52,456 | +1.61(+3.48%) |
Nov 09, 2020 | 46.82 | 48.81 | 44.90 | 46.20 | 49,726 | +2.33(+5.31%) |
Nov 06, 2020 | 44.48 | 45.38 | 43.76 | 43.87 | 33,588 | -0.63(-1.41%) |
Nov 05, 2020 | 43.84 | 45.20 | 43.84 | 44.50 | 44,157 | +0.88(+2.01%) |
Nov 04, 2020 | 43.88 | 44.83 | 42.26 | 43.62 | 47,146 | -0.63(-1.42%) |
Nov 03, 2020 | 44.46 | 45.09 | 43.40 | 44.25 | 36,619 | +0.13(+0.30%) |
Nov 02, 2020 | 42.31 | 44.27 | 41.97 | 44.12 | 70,382 | +2.33(+5.57%) |
Oct 30, 2020 | 46.41 | 46.41 | 41.60 | 41.79 | 75,840 | -1.17(-2.72%) |
Oct 29, 2020 | 43.29 | 43.29 | 41.48 | 42.96 | 50,044 | +2.34(+5.75%) |
Oct 28, 2020 | 40.67 | 42.07 | 40.23 | 40.62 | 45,835 | -1.11(-2.67%) |
Oct 27, 2020 | 41.76 | 42.52 | 41.57 | 41.73 | 51,418 | +0.12(+0.29%) |
Oct 26, 2020 | 43.00 | 43.39 | 41.27 | 41.61 | 47,732 | -1.49(-3.45%) |
Oct 23, 2020 | 43.91 | 43.91 | 42.98 | 43.10 | 30,807 | -0.65(-1.50%) |
Oct 22, 2020 | 43.84 | 44.42 | 43.24 | 43.75 | 39,428 | +0.07(+0.17%) |
Oct 21, 2020 | 44.08 | 44.87 | 43.62 | 43.68 | 28,669 | -0.61(-1.37%) |
Oct 20, 2020 | 44.87 | 45.92 | 43.96 | 44.28 | 43,129 | -0.44(-0.98%) |
Oct 19, 2020 | 45.22 | 45.33 | 44.22 | 44.72 | 46,842 | -0.26(-0.58%) |
Oct 16, 2020 | 44.43 | 45.37 | 44.43 | 44.98 | 57,121 | +0.45(+1.01%) |
Oct 15, 2020 | 44.15 | 45.13 | 43.80 | 44.54 | 34,412 | -0.36(-0.79%) |
Oct 14, 2020 | 46.12 | 46.53 | 44.69 | 44.89 | 26,745 | -1.08(-2.34%) |
Oct 13, 2020 | 46.81 | 47.16 | 45.78 | 45.97 | 33,936 | -1.36(-2.88%) |
Oct 12, 2020 | 47.12 | 47.97 | 46.74 | 47.33 | 46,719 | +0.24(+0.52%) |
Oct 09, 2020 | 47.57 | 47.69 | 46.54 | 47.09 | 33,374 | -0.01(-0.02%) |
Oct 08, 2020 | 46.85 | 47.47 | 46.09 | 47.10 | 32,522 | +0.54(+1.16%) |
Oct 07, 2020 | 46.72 | 46.72 | 45.75 | 46.56 | 53,383 | -0.07(-0.16%) |
Oct 06, 2020 | 47.11 | 47.84 | 46.23 | 46.63 | 56,154 | -0.22(-0.48%) |
Oct 05, 2020 | 45.85 | 47.54 | 45.85 | 46.85 | 40,624 | +1.33(+2.92%) |
Oct 02, 2020 | 45.65 | 46.00 | 45.24 | 45.53 | 41,076 | -0.60(-1.30%) |
Oct 01, 2020 | 46.77 | 47.71 | 45.50 | 46.13 | 58,693 | -0.75(-1.60%) |
Sep 30, 2020 | 48.47 | 48.49 | 46.35 | 46.87 | 60,398 | -1.27(-2.64%) |
Sep 29, 2020 | 47.26 | 48.72 | 46.92 | 48.14 | 77,710 | +0.82(+1.74%) |
Sep 28, 2020 | 48.44 | 48.48 | 46.35 | 47.32 | 75,274 | -0.78(-1.63%) |
Sep 25, 2020 | 46.62 | 48.64 | 46.62 | 48.10 | 75,022 | +1.10(+2.34%) |
Sep 24, 2020 | 46.61 | 47.66 | 45.60 | 47.01 | 83,366 | +1.95(+4.32%) |
Sep 23, 2020 | 46.82 | 48.12 | 44.98 | 45.06 | 81,671 | -1.61(-3.45%) |
Sep 22, 2020 | 47.15 | 47.76 | 45.40 | 46.67 | 102,465 | -0.57(-1.20%) |
Sep 21, 2020 | 47.92 | 48.52 | 46.39 | 47.24 | 81,298 | -1.38(-2.84%) |
Sep 18, 2020 | 49.31 | 50.58 | 47.97 | 48.62 | 589,661 | +0.13(+0.27%) |
Sep 17, 2020 | 48.53 | 49.23 | 48.11 | 48.49 | 109,063 | -0.89(-1.79%) |
Sep 16, 2020 | 49.35 | 52.16 | 48.56 | 49.37 | 63,828 | -0.24(-0.49%) |
Sep 15, 2020 | 47.30 | 51.52 | 47.30 | 49.61 | 133,156 | +3.16(+6.80%) |
Sep 14, 2020 | 50.57 | 51.17 | 45.98 | 46.46 | 150,815 | -4.41(-8.66%) |
Sep 11, 2020 | 51.92 | 53.30 | 50.56 | 50.86 | 86,935 | -0.83(-1.60%) |
Sep 10, 2020 | 53.10 | 53.13 | 51.34 | 51.69 | 42,512 | -0.91(-1.74%) |
Sep 09, 2020 | 52.78 | 53.56 | 52.43 | 52.60 | 46,467 | +0.00(+0.00%) |
Sep 08, 2020 | 52.20 | 53.06 | 51.97 | 52.60 | 21,773 | -0.14(-0.27%) |
Sep 04, 2020 | 53.53 | 53.53 | 52.09 | 52.74 | 21,036 | -0.22(-0.42%) |
Sep 03, 2020 | 55.02 | 55.02 | 52.45 | 52.97 | 43,002 | -2.07(-3.76%) |
Sep 02, 2020 | 53.29 | 55.28 | 53.16 | 55.04 | 24,950 | +1.71(+3.22%) |