Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.04 | 61.94 | 59.37 | 60.68 | 561,119 | -0.77(-1.25%) |
Nov 27, 2020 | 62.71 | 63.69 | 61.03 | 61.45 | 317,133 | -1.79(-2.83%) |
Nov 25, 2020 | 61.24 | 63.45 | 59.97 | 63.23 | 420,058 | +1.41(+2.28%) |
Nov 24, 2020 | 60.80 | 62.85 | 59.58 | 61.83 | 608,373 | +2.20(+3.69%) |
Nov 23, 2020 | 58.64 | 60.34 | 57.81 | 59.62 | 537,436 | +2.16(+3.75%) |
Nov 20, 2020 | 56.30 | 57.66 | 55.46 | 57.47 | 341,780 | +0.67(+1.18%) |
Nov 19, 2020 | 54.57 | 56.83 | 54.14 | 56.80 | 400,292 | +1.97(+3.59%) |
Nov 18, 2020 | 56.85 | 57.85 | 54.83 | 54.83 | 568,294 | -1.92(-3.38%) |
Nov 17, 2020 | 54.55 | 57.63 | 54.55 | 56.75 | 553,808 | +1.05(+1.88%) |
Nov 16, 2020 | 59.24 | 60.50 | 54.88 | 55.70 | 1,238,591 | +0.11(+0.20%) |
Nov 13, 2020 | 52.14 | 55.87 | 52.14 | 55.59 | 767,762 | +3.66(+7.05%) |
Nov 12, 2020 | 52.38 | 53.94 | 50.58 | 51.93 | 520,109 | -1.22(-2.29%) |
Nov 11, 2020 | 55.90 | 55.97 | 50.77 | 53.15 | 971,050 | -2.71(-4.86%) |
Nov 10, 2020 | 53.88 | 57.22 | 52.45 | 55.86 | 1,825,228 | +2.51(+4.70%) |
Nov 09, 2020 | 45.38 | 54.15 | 44.44 | 53.36 | 2,974,686 | +14.93(+38.84%) |
Nov 06, 2020 | 39.77 | 40.04 | 38.12 | 38.43 | 244,990 | -1.10(-2.77%) |
Nov 05, 2020 | 38.38 | 40.59 | 38.31 | 39.52 | 389,987 | +1.22(+3.18%) |
Nov 04, 2020 | 38.40 | 39.39 | 37.15 | 38.31 | 290,805 | -0.32(-0.83%) |
Nov 03, 2020 | 39.02 | 39.70 | 38.04 | 38.63 | 493,147 | +1.01(+2.69%) |
Nov 02, 2020 | 38.17 | 38.41 | 37.11 | 37.62 | 510,516 | -0.06(-0.15%) |
Oct 30, 2020 | 37.47 | 38.00 | 36.53 | 37.67 | 388,747 | +0.18(+0.48%) |
Oct 29, 2020 | 36.09 | 37.73 | 35.65 | 37.49 | 383,432 | +1.17(+3.23%) |
Oct 28, 2020 | 37.01 | 37.35 | 35.77 | 36.32 | 439,525 | -1.54(-4.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 37.84 | 37.86 | 279,965 | -1.43(-3.63%) |
Oct 26, 2020 | 40.95 | 40.95 | 38.41 | 39.29 | 549,598 | -2.28(-5.48%) |
Oct 23, 2020 | 40.47 | 41.88 | 40.31 | 41.57 | 653,412 | +1.36(+3.39%) |
Oct 22, 2020 | 37.76 | 40.50 | 37.76 | 40.21 | 685,623 | +2.35(+6.22%) |
Oct 21, 2020 | 38.90 | 38.90 | 37.32 | 37.85 | 289,638 | -1.05(-2.70%) |
Oct 20, 2020 | 38.66 | 39.97 | 38.34 | 38.90 | 442,318 | +0.89(+2.34%) |
Oct 19, 2020 | 38.66 | 38.74 | 37.91 | 38.01 | 691,876 | -0.44(-1.16%) |
Oct 16, 2020 | 38.67 | 39.00 | 38.16 | 38.46 | 276,618 | -0.36(-0.93%) |
Oct 15, 2020 | 37.03 | 38.90 | 36.04 | 38.82 | 452,048 | +1.40(+3.74%) |
Oct 14, 2020 | 38.75 | 39.43 | 37.37 | 37.42 | 420,322 | -1.17(-3.04%) |
Oct 13, 2020 | 39.30 | 39.40 | 37.43 | 38.59 | 611,009 | -1.42(-3.54%) |
Oct 12, 2020 | 40.22 | 40.49 | 39.39 | 40.01 | 261,065 | -0.22(-0.54%) |
Oct 09, 2020 | 40.36 | 40.41 | 39.52 | 40.22 | 384,833 | +0.34(+0.85%) |
Oct 08, 2020 | 39.00 | 40.21 | 38.02 | 39.88 | 844,056 | +1.38(+3.58%) |
Oct 07, 2020 | 36.75 | 38.88 | 36.23 | 38.50 | 637,204 | +1.87(+5.11%) |
Oct 06, 2020 | 36.70 | 37.55 | 36.08 | 36.63 | 446,452 | +0.14(+0.39%) |
Oct 05, 2020 | 36.17 | 36.67 | 35.59 | 36.49 | 376,056 | +0.75(+2.09%) |
Oct 02, 2020 | 33.80 | 35.90 | 33.47 | 35.74 | 270,906 | +0.52(+1.48%) |
Oct 01, 2020 | 35.20 | 35.98 | 34.32 | 35.22 | 382,207 | +0.43(+1.25%) |
Sep 30, 2020 | 34.52 | 36.09 | 34.10 | 34.79 | 615,663 | +0.41(+1.18%) |
Sep 29, 2020 | 35.61 | 35.72 | 33.96 | 34.38 | 360,972 | -1.16(-3.27%) |
Sep 28, 2020 | 35.43 | 36.19 | 34.65 | 35.54 | 391,353 | +0.97(+2.82%) |
Sep 25, 2020 | 32.80 | 34.68 | 32.76 | 34.57 | 400,806 | +1.39(+4.19%) |
Sep 24, 2020 | 33.66 | 33.94 | 32.86 | 33.18 | 550,844 | -0.53(-1.57%) |
Sep 23, 2020 | 34.60 | 36.00 | 33.58 | 33.71 | 489,397 | -0.99(-2.86%) |
Sep 22, 2020 | 34.72 | 35.47 | 34.44 | 34.70 | 477,436 | +0.25(+0.71%) |
Sep 21, 2020 | 34.80 | 34.80 | 32.74 | 34.46 | 1,060,646 | -1.26(-3.52%) |
Sep 18, 2020 | 37.74 | 37.81 | 35.65 | 35.72 | 1,410,597 | -1.86(-4.96%) |
Sep 17, 2020 | 37.92 | 38.35 | 36.56 | 37.58 | 558,833 | -1.18(-3.05%) |
Sep 16, 2020 | 38.13 | 39.30 | 37.36 | 38.76 | 669,101 | +0.66(+1.74%) |
Sep 15, 2020 | 37.51 | 38.74 | 37.07 | 38.10 | 836,040 | +0.89(+2.39%) |
Sep 14, 2020 | 36.11 | 37.41 | 35.76 | 37.21 | 351,557 | +1.44(+4.02%) |
Sep 11, 2020 | 36.19 | 36.19 | 35.12 | 35.77 | 317,450 | -0.22(-0.60%) |
Sep 10, 2020 | 37.36 | 37.98 | 35.93 | 35.99 | 398,076 | -1.37(-3.67%) |
Sep 09, 2020 | 37.41 | 37.98 | 36.88 | 37.36 | 420,419 | +0.21(+0.56%) |
Sep 08, 2020 | 37.63 | 37.89 | 36.39 | 37.15 | 572,354 | -0.91(-2.38%) |
Sep 04, 2020 | 37.59 | 38.08 | 36.24 | 38.06 | 419,424 | +1.09(+2.94%) |
Sep 03, 2020 | 37.24 | 38.22 | 36.55 | 36.97 | 524,909 | +0.37(+1.01%) |
Sep 02, 2020 | 35.58 | 36.68 | 35.41 | 36.60 | 400,871 | +0.87(+2.43%) |