Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.30 | 47.82 | 46.13 | 47.34 | 537,727 | -0.25(-0.53%) |
Nov 27, 2020 | 46.99 | 47.99 | 46.97 | 47.59 | 157,500 | +0.88(+1.88%) |
Nov 25, 2020 | 46.35 | 47.35 | 45.15 | 46.71 | 425,100 | +0.78(+1.70%) |
Nov 24, 2020 | 46.40 | 46.85 | 45.70 | 45.93 | 384,565 | -0.21(-0.46%) |
Nov 23, 2020 | 46.78 | 46.84 | 45.73 | 46.14 | 585,780 | -0.07(-0.15%) |
Nov 20, 2020 | 46.00 | 46.32 | 45.46 | 46.21 | 571,800 | +0.18(+0.39%) |
Nov 19, 2020 | 46.12 | 46.73 | 45.53 | 46.03 | 516,224 | +0.09(+0.20%) |
Nov 18, 2020 | 47.33 | 47.33 | 45.87 | 45.94 | 349,641 | -1.14(-2.42%) |
Nov 17, 2020 | 47.00 | 47.55 | 46.33 | 47.08 | 893,374 | +0.00(+0.00%) |
Nov 16, 2020 | 47.06 | 47.99 | 46.63 | 47.08 | 695,304 | +0.69(+1.49%) |
Nov 13, 2020 | 46.71 | 47.56 | 46.16 | 46.39 | 329,800 | +0.24(+0.52%) |
Nov 12, 2020 | 46.36 | 47.27 | 45.74 | 46.15 | 319,403 | -0.23(-0.50%) |
Nov 11, 2020 | 48.54 | 48.70 | 46.27 | 46.38 | 524,980 | -2.03(-4.19%) |
Nov 10, 2020 | 48.05 | 49.07 | 47.17 | 48.41 | 587,835 | +0.43(+0.90%) |
Nov 09, 2020 | 49.08 | 49.47 | 47.36 | 47.98 | 879,143 | +2.06(+4.49%) |
Nov 06, 2020 | 45.26 | 46.38 | 44.17 | 45.92 | 791,300 | +0.16(+0.35%) |
Nov 05, 2020 | 43.71 | 46.18 | 43.12 | 45.76 | 870,467 | +1.21(+2.72%) |
Nov 04, 2020 | 44.39 | 45.67 | 44.16 | 44.55 | 662,530 | +0.55(+1.25%) |
Nov 03, 2020 | 42.51 | 44.22 | 42.21 | 44.00 | 858,989 | +1.70(+4.02%) |
Nov 02, 2020 | 39.98 | 42.30 | 39.98 | 42.30 | 571,714 | +2.68(+6.76%) |
Oct 30, 2020 | 39.26 | 40.00 | 38.87 | 39.62 | 524,600 | +0.35(+0.89%) |
Oct 29, 2020 | 39.93 | 40.09 | 38.77 | 39.27 | 647,545 | -0.67(-1.68%) |
Oct 28, 2020 | 40.20 | 40.65 | 39.30 | 39.94 | 511,657 | -1.06(-2.59%) |
Oct 27, 2020 | 41.57 | 41.94 | 40.79 | 41.00 | 729,490 | -0.50(-1.20%) |
Oct 26, 2020 | 40.82 | 41.86 | 40.63 | 41.50 | 607,288 | +0.24(+0.58%) |
Oct 23, 2020 | 41.20 | 42.04 | 40.74 | 41.26 | 481,400 | -0.04(-0.10%) |
Oct 22, 2020 | 41.66 | 41.94 | 40.58 | 41.30 | 652,641 | -0.54(-1.29%) |
Oct 21, 2020 | 41.50 | 41.99 | 41.20 | 41.84 | 384,306 | +0.44(+1.06%) |
Oct 20, 2020 | 41.55 | 42.26 | 40.94 | 41.40 | 658,204 | +0.30(+0.73%) |
Oct 19, 2020 | 42.41 | 42.66 | 40.84 | 41.10 | 326,894 | -0.96(-2.28%) |
Oct 16, 2020 | 42.30 | 42.90 | 42.04 | 42.06 | 281,100 | -0.44(-1.04%) |
Oct 15, 2020 | 42.07 | 42.69 | 41.16 | 42.50 | 153,347 | +0.08(+0.19%) |
Oct 14, 2020 | 42.33 | 43.15 | 41.75 | 42.42 | 251,793 | -0.02(-0.05%) |
Oct 13, 2020 | 42.34 | 43.01 | 42.15 | 42.44 | 406,463 | +0.16(+0.38%) |
Oct 12, 2020 | 42.12 | 42.88 | 41.70 | 42.28 | 349,256 | +0.15(+0.36%) |
Oct 09, 2020 | 42.04 | 42.22 | 41.27 | 42.13 | 141,200 | +0.23(+0.55%) |
Oct 08, 2020 | 41.67 | 42.33 | 41.08 | 41.90 | 561,415 | +0.66(+1.60%) |
Oct 07, 2020 | 42.05 | 42.44 | 40.63 | 41.24 | 424,959 | -0.40(-0.96%) |
Oct 06, 2020 | 41.60 | 42.45 | 41.32 | 41.64 | 308,663 | +0.05(+0.12%) |
Oct 05, 2020 | 41.52 | 42.10 | 41.05 | 41.59 | 330,089 | +0.23(+0.56%) |
Oct 02, 2020 | 40.59 | 41.68 | 39.38 | 41.36 | 414,300 | +0.31(+0.76%) |
Oct 01, 2020 | 38.64 | 41.08 | 38.64 | 41.05 | 1,151,002 | +2.14(+5.50%) |
Sep 30, 2020 | 38.50 | 39.30 | 38.46 | 38.91 | 1,646,217 | -0.17(-0.44%) |
Sep 29, 2020 | 39.79 | 41.27 | 39.02 | 39.08 | 713,496 | -0.54(-1.36%) |
Sep 28, 2020 | 40.18 | 40.22 | 39.60 | 39.62 | 368,412 | +0.05(+0.13%) |
Sep 25, 2020 | 39.46 | 41.50 | 39.30 | 39.57 | 368,800 | +0.11(+0.28%) |
Sep 24, 2020 | 40.41 | 40.41 | 39.42 | 39.46 | 567,919 | -1.07(-2.64%) |
Sep 23, 2020 | 42.04 | 42.29 | 40.00 | 40.53 | 498,862 | -1.38(-3.29%) |
Sep 22, 2020 | 42.71 | 42.80 | 41.16 | 41.91 | 391,394 | -0.55(-1.30%) |
Sep 21, 2020 | 41.27 | 42.53 | 40.75 | 42.46 | 546,721 | +0.56(+1.34%) |
Sep 18, 2020 | 41.85 | 42.27 | 41.04 | 41.90 | 1,081,600 | -0.03(-0.07%) |
Sep 17, 2020 | 42.78 | 42.78 | 41.60 | 41.93 | 636,111 | -1.10(-2.56%) |
Sep 16, 2020 | 42.70 | 43.43 | 42.39 | 43.03 | 677,913 | +0.41(+0.96%) |
Sep 15, 2020 | 42.61 | 42.98 | 41.05 | 42.62 | 736,382 | -0.09(-0.21%) |
Sep 14, 2020 | 41.23 | 42.95 | 40.86 | 42.71 | 473,579 | +1.71(+4.17%) |
Sep 11, 2020 | 40.84 | 41.25 | 40.61 | 41.00 | 781,900 | +0.28(+0.69%) |
Sep 10, 2020 | 41.31 | 41.97 | 40.61 | 40.72 | 663,052 | -0.58(-1.40%) |
Sep 09, 2020 | 41.40 | 42.21 | 41.08 | 41.30 | 490,067 | +0.30(+0.73%) |
Sep 08, 2020 | 41.51 | 42.58 | 40.84 | 41.00 | 490,173 | -1.29(-3.05%) |
Sep 04, 2020 | 44.62 | 45.01 | 42.12 | 42.29 | 582,100 | -2.24(-5.03%) |
Sep 03, 2020 | 46.16 | 46.16 | 44.16 | 44.53 | 622,335 | -1.00(-2.20%) |
Sep 02, 2020 | 44.83 | 45.91 | 44.76 | 45.53 | 640,295 | +0.87(+1.95%) |