Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.07 | 46.53 | 44.65 | 44.75 | 1,666,080 | -1.76(-3.78%) |
Nov 27, 2020 | 47.01 | 47.15 | 46.28 | 46.51 | 632,286 | -0.33(-0.70%) |
Nov 25, 2020 | 48.16 | 48.16 | 46.56 | 46.84 | 1,215,694 | -1.28(-2.66%) |
Nov 24, 2020 | 47.12 | 48.58 | 46.69 | 48.12 | 1,376,481 | +2.00(+4.35%) |
Nov 23, 2020 | 44.92 | 46.37 | 44.80 | 46.11 | 1,074,225 | +1.65(+3.70%) |
Nov 20, 2020 | 44.84 | 44.86 | 44.00 | 44.46 | 1,154,622 | -0.64(-1.41%) |
Nov 19, 2020 | 44.99 | 45.17 | 44.38 | 45.10 | 836,138 | -0.56(-1.22%) |
Nov 18, 2020 | 45.64 | 46.54 | 45.36 | 45.65 | 967,087 | +0.41(+0.90%) |
Nov 17, 2020 | 45.61 | 46.08 | 44.71 | 45.25 | 1,634,529 | -0.16(-0.35%) |
Nov 16, 2020 | 44.65 | 45.42 | 43.85 | 45.41 | 1,742,403 | +2.21(+5.12%) |
Nov 13, 2020 | 41.78 | 43.35 | 41.67 | 43.19 | 823,866 | +1.96(+4.77%) |
Nov 12, 2020 | 40.92 | 42.20 | 40.69 | 41.23 | 1,223,294 | -0.30(-0.72%) |
Nov 11, 2020 | 43.54 | 43.58 | 41.39 | 41.53 | 1,396,547 | -2.02(-4.65%) |
Nov 10, 2020 | 42.44 | 43.95 | 42.16 | 43.55 | 1,321,197 | +1.39(+3.29%) |
Nov 09, 2020 | 44.65 | 44.67 | 41.68 | 42.16 | 3,780,093 | +3.63(+9.43%) |
Nov 06, 2020 | 38.22 | 38.85 | 38.11 | 38.53 | 856,821 | +0.06(+0.15%) |
Nov 05, 2020 | 37.93 | 38.72 | 37.93 | 38.47 | 1,277,046 | +0.70(+1.87%) |
Nov 04, 2020 | 38.54 | 39.41 | 37.53 | 37.77 | 1,452,044 | -1.37(-3.50%) |
Nov 03, 2020 | 38.06 | 39.49 | 37.78 | 39.14 | 1,537,263 | +1.71(+4.56%) |
Nov 02, 2020 | 36.03 | 37.53 | 35.71 | 37.43 | 1,566,503 | +1.91(+5.36%) |
Oct 30, 2020 | 33.87 | 35.53 | 33.87 | 35.52 | 2,038,251 | +1.72(+5.08%) |
Oct 29, 2020 | 32.08 | 34.36 | 31.95 | 33.81 | 2,283,790 | +1.96(+6.17%) |
Oct 28, 2020 | 31.89 | 32.90 | 31.57 | 31.84 | 2,253,492 | -0.85(-2.61%) |
Oct 27, 2020 | 33.50 | 33.75 | 32.69 | 32.70 | 1,918,617 | -1.05(-3.12%) |
Oct 26, 2020 | 34.30 | 34.32 | 32.89 | 33.75 | 1,008,390 | -1.17(-3.35%) |
Oct 23, 2020 | 34.99 | 35.49 | 34.70 | 34.92 | 1,331,791 | +0.33(+0.95%) |
Oct 22, 2020 | 34.28 | 34.68 | 34.10 | 34.59 | 794,747 | +0.33(+0.96%) |
Oct 21, 2020 | 34.43 | 34.74 | 34.15 | 34.26 | 954,737 | -0.45(-1.29%) |
Oct 20, 2020 | 35.59 | 35.85 | 34.65 | 34.71 | 1,284,431 | -0.51(-1.44%) |
Oct 19, 2020 | 36.22 | 36.31 | 35.01 | 35.22 | 777,700 | -0.77(-2.15%) |
Oct 16, 2020 | 36.41 | 36.58 | 35.88 | 35.99 | 976,143 | -0.07(-0.19%) |
Oct 15, 2020 | 35.30 | 36.16 | 34.84 | 36.06 | 1,267,060 | +0.35(+0.97%) |
Oct 14, 2020 | 35.55 | 36.22 | 35.49 | 35.71 | 2,080,411 | +0.00(+0.00%) |
Oct 13, 2020 | 36.18 | 36.32 | 35.39 | 35.71 | 654,098 | -0.87(-2.39%) |
Oct 12, 2020 | 36.38 | 36.68 | 36.05 | 36.59 | 1,057,899 | +0.11(+0.30%) |
Oct 09, 2020 | 37.20 | 37.37 | 36.41 | 36.48 | 894,512 | -0.26(-0.70%) |
Oct 08, 2020 | 36.49 | 36.95 | 35.98 | 36.73 | 1,041,688 | +0.58(+1.59%) |
Oct 07, 2020 | 35.93 | 36.31 | 35.64 | 36.16 | 1,465,679 | +0.71(+2.02%) |
Oct 06, 2020 | 36.52 | 36.79 | 35.37 | 35.44 | 984,126 | -0.67(-1.87%) |
Oct 05, 2020 | 35.98 | 36.45 | 35.76 | 36.12 | 674,388 | +0.67(+1.90%) |
Oct 02, 2020 | 34.02 | 36.16 | 33.91 | 35.44 | 1,656,501 | +0.61(+1.74%) |
Oct 01, 2020 | 35.35 | 36.27 | 34.51 | 34.84 | 1,592,465 | -0.97(-2.72%) |
Sep 30, 2020 | 36.58 | 37.11 | 35.55 | 35.81 | 1,109,766 | -0.67(-1.85%) |
Sep 29, 2020 | 36.29 | 36.80 | 36.14 | 36.49 | 975,728 | -0.04(-0.11%) |
Sep 28, 2020 | 35.79 | 36.88 | 35.79 | 36.53 | 963,411 | +1.53(+4.37%) |
Sep 25, 2020 | 34.02 | 35.24 | 33.97 | 35.00 | 826,083 | +0.59(+1.70%) |
Sep 24, 2020 | 34.38 | 35.17 | 33.50 | 34.41 | 1,424,944 | -0.12(-0.34%) |
Sep 23, 2020 | 35.52 | 36.05 | 34.50 | 34.53 | 1,194,094 | -0.79(-2.25%) |
Sep 22, 2020 | 35.52 | 36.10 | 35.01 | 35.32 | 1,088,165 | -0.07(-0.20%) |
Sep 21, 2020 | 36.28 | 36.46 | 34.96 | 35.39 | 1,542,554 | -1.96(-5.26%) |
Sep 18, 2020 | 38.48 | 38.98 | 37.19 | 37.36 | 3,003,107 | -1.45(-3.73%) |
Sep 17, 2020 | 38.75 | 39.19 | 38.30 | 38.81 | 1,612,214 | -0.50(-1.26%) |
Sep 16, 2020 | 38.80 | 39.81 | 38.53 | 39.30 | 1,510,344 | +0.54(+1.38%) |
Sep 15, 2020 | 39.09 | 39.28 | 38.47 | 38.77 | 930,063 | -0.26(-0.66%) |
Sep 14, 2020 | 38.70 | 39.20 | 38.36 | 39.03 | 1,121,261 | +0.59(+1.52%) |
Sep 11, 2020 | 38.33 | 38.86 | 38.10 | 38.44 | 1,223,555 | +0.22(+0.57%) |
Sep 10, 2020 | 38.25 | 38.90 | 38.18 | 38.22 | 1,109,546 | +0.01(+0.03%) |
Sep 09, 2020 | 38.25 | 38.62 | 37.88 | 38.21 | 1,037,512 | +0.26(+0.68%) |
Sep 08, 2020 | 38.27 | 38.44 | 37.31 | 37.95 | 1,657,065 | -0.66(-1.72%) |
Sep 04, 2020 | 39.46 | 39.72 | 38.37 | 38.62 | 1,429,281 | -0.07(-0.18%) |
Sep 03, 2020 | 40.48 | 40.74 | 38.38 | 38.69 | 1,098,659 | -1.59(-3.94%) |
Sep 02, 2020 | 39.17 | 40.33 | 39.09 | 40.28 | 1,624,461 | +1.20(+3.07%) |