Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.36 | 57.03 | 55.01 | 55.85 | 415,532 | -1.09(-1.92%) |
Nov 27, 2020 | 57.00 | 57.35 | 56.39 | 56.95 | 225,196 | -0.14(-0.24%) |
Nov 25, 2020 | 56.20 | 57.56 | 55.07 | 57.08 | 461,571 | +0.17(+0.29%) |
Nov 24, 2020 | 55.09 | 57.07 | 54.03 | 56.92 | 462,454 | +3.16(+5.89%) |
Nov 23, 2020 | 53.78 | 54.36 | 53.29 | 53.75 | 275,003 | +0.80(+1.51%) |
Nov 20, 2020 | 51.57 | 53.14 | 51.43 | 52.95 | 406,999 | +0.83(+1.59%) |
Nov 19, 2020 | 53.53 | 53.83 | 51.43 | 52.12 | 417,162 | -1.60(-2.99%) |
Nov 18, 2020 | 54.63 | 55.41 | 53.60 | 53.73 | 621,748 | -0.18(-0.33%) |
Nov 17, 2020 | 54.12 | 54.14 | 52.59 | 53.91 | 651,034 | -0.94(-1.72%) |
Nov 16, 2020 | 53.98 | 55.55 | 53.50 | 54.85 | 522,598 | +2.70(+5.17%) |
Nov 13, 2020 | 51.43 | 52.63 | 51.02 | 52.15 | 412,792 | +1.22(+2.40%) |
Nov 12, 2020 | 52.69 | 53.54 | 50.40 | 50.93 | 701,115 | -2.57(-4.80%) |
Nov 11, 2020 | 53.54 | 53.63 | 51.31 | 53.50 | 571,248 | -0.01(-0.02%) |
Nov 10, 2020 | 51.13 | 53.91 | 50.69 | 53.51 | 645,439 | +3.11(+6.17%) |
Nov 09, 2020 | 48.97 | 51.30 | 48.34 | 50.40 | 723,084 | +5.20(+11.49%) |
Nov 06, 2020 | 46.11 | 46.40 | 45.13 | 45.21 | 296,637 | -0.44(-0.97%) |
Nov 05, 2020 | 45.24 | 46.43 | 45.24 | 45.65 | 363,962 | +1.12(+2.52%) |
Nov 04, 2020 | 44.64 | 46.50 | 43.09 | 44.53 | 1,034,039 | -1.17(-2.56%) |
Nov 03, 2020 | 45.40 | 46.25 | 44.65 | 45.70 | 346,009 | +1.44(+3.25%) |
Nov 02, 2020 | 42.37 | 44.31 | 42.12 | 44.26 | 414,314 | +2.18(+5.19%) |
Oct 30, 2020 | 42.23 | 42.86 | 41.51 | 42.08 | 530,065 | -0.45(-1.06%) |
Oct 29, 2020 | 41.38 | 43.10 | 40.83 | 42.53 | 577,588 | +0.70(+1.67%) |
Oct 28, 2020 | 41.46 | 42.58 | 40.48 | 41.83 | 600,054 | -1.11(-2.59%) |
Oct 27, 2020 | 42.61 | 43.13 | 41.19 | 42.94 | 549,431 | -0.01(-0.02%) |
Oct 26, 2020 | 44.22 | 44.22 | 41.14 | 42.95 | 572,302 | -1.15(-2.61%) |
Oct 23, 2020 | 42.30 | 44.31 | 40.64 | 44.10 | 923,955 | +4.30(+10.80%) |
Oct 22, 2020 | 39.07 | 40.19 | 38.63 | 39.80 | 455,459 | +1.09(+2.82%) |
Oct 21, 2020 | 38.64 | 39.69 | 38.39 | 38.71 | 240,382 | -0.05(-0.13%) |
Oct 20, 2020 | 39.14 | 39.54 | 38.37 | 38.76 | 245,130 | -0.15(-0.38%) |
Oct 19, 2020 | 40.67 | 41.26 | 38.65 | 38.91 | 293,905 | -1.26(-3.14%) |
Oct 16, 2020 | 39.76 | 42.03 | 39.55 | 40.17 | 753,432 | +0.31(+0.79%) |
Oct 15, 2020 | 39.27 | 39.91 | 38.97 | 39.85 | 263,453 | -0.24(-0.59%) |
Oct 14, 2020 | 40.39 | 41.24 | 40.02 | 40.09 | 272,200 | +0.87(+2.21%) |
Oct 13, 2020 | 39.28 | 39.75 | 38.73 | 39.22 | 310,928 | -0.03(-0.09%) |
Oct 12, 2020 | 39.55 | 40.47 | 39.23 | 39.26 | 404,569 | -0.31(-0.78%) |
Oct 09, 2020 | 40.71 | 40.95 | 39.44 | 39.57 | 315,640 | -0.50(-1.25%) |
Oct 08, 2020 | 40.85 | 41.04 | 39.70 | 40.07 | 215,611 | -0.18(-0.44%) |
Oct 07, 2020 | 40.43 | 41.04 | 39.85 | 40.25 | 335,446 | +0.46(+1.16%) |
Oct 06, 2020 | 39.39 | 41.11 | 38.69 | 39.78 | 278,553 | +0.81(+2.07%) |
Oct 05, 2020 | 38.12 | 39.32 | 38.12 | 38.98 | 138,492 | +1.27(+3.37%) |
Oct 02, 2020 | 36.14 | 38.23 | 35.63 | 37.71 | 180,279 | +0.57(+1.54%) |
Oct 01, 2020 | 36.54 | 37.21 | 36.14 | 37.14 | 461,618 | +0.76(+2.08%) |
Sep 30, 2020 | 36.44 | 37.47 | 35.94 | 36.38 | 278,581 | +0.10(+0.27%) |
Sep 29, 2020 | 37.06 | 37.37 | 35.57 | 36.28 | 215,397 | -0.65(-1.76%) |
Sep 28, 2020 | 36.69 | 37.52 | 36.53 | 36.93 | 364,529 | +1.07(+2.99%) |
Sep 25, 2020 | 35.96 | 36.36 | 35.61 | 35.86 | 362,590 | -0.46(-1.27%) |
Sep 24, 2020 | 36.79 | 37.11 | 35.92 | 36.32 | 188,741 | -0.61(-1.65%) |
Sep 23, 2020 | 37.65 | 38.75 | 36.87 | 36.93 | 297,709 | -0.55(-1.47%) |
Sep 22, 2020 | 37.15 | 37.58 | 36.17 | 37.48 | 426,860 | +0.56(+1.52%) |
Sep 21, 2020 | 37.91 | 37.96 | 36.33 | 36.92 | 600,854 | -2.21(-5.66%) |
Sep 18, 2020 | 40.35 | 40.68 | 38.88 | 39.13 | 947,938 | -0.73(-1.83%) |
Sep 17, 2020 | 39.82 | 40.30 | 39.10 | 39.86 | 391,899 | -0.69(-1.70%) |
Sep 16, 2020 | 39.38 | 41.14 | 39.38 | 40.55 | 333,168 | +1.17(+2.97%) |
Sep 15, 2020 | 39.12 | 39.79 | 38.97 | 39.38 | 182,027 | +0.39(+1.01%) |
Sep 14, 2020 | 38.45 | 39.04 | 37.88 | 38.99 | 192,554 | +0.84(+2.19%) |
Sep 11, 2020 | 38.88 | 39.19 | 37.97 | 38.15 | 182,488 | -0.67(-1.72%) |
Sep 10, 2020 | 39.04 | 39.54 | 38.74 | 38.82 | 253,232 | -0.08(-0.20%) |
Sep 09, 2020 | 38.68 | 39.21 | 38.09 | 38.90 | 351,959 | +0.62(+1.62%) |
Sep 08, 2020 | 39.17 | 39.21 | 36.24 | 38.28 | 256,558 | -1.45(-3.64%) |
Sep 04, 2020 | 40.45 | 41.18 | 36.41 | 39.73 | 253,998 | +0.20(+0.50%) |
Sep 03, 2020 | 40.40 | 40.49 | 38.72 | 39.53 | 373,336 | -1.04(-2.57%) |
Sep 02, 2020 | 39.50 | 40.75 | 38.79 | 40.57 | 250,093 | +1.04(+2.64%) |