Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.35 | 57.54 | 55.89 | 57.16 | 84,420 | -0.09(-0.16%) |
Nov 27, 2020 | 54.96 | 57.81 | 54.96 | 57.25 | 32,095 | +2.71(+4.97%) |
Nov 25, 2020 | 49.85 | 55.64 | 49.85 | 54.54 | 65,394 | +5.00(+10.08%) |
Nov 24, 2020 | 49.21 | 49.98 | 48.40 | 49.54 | 51,466 | +0.57(+1.16%) |
Nov 23, 2020 | 48.77 | 49.10 | 48.67 | 48.97 | 18,152 | -0.18(-0.37%) |
Nov 20, 2020 | 48.17 | 49.45 | 47.69 | 49.15 | 28,685 | +0.59(+1.21%) |
Nov 19, 2020 | 47.89 | 48.78 | 47.56 | 48.57 | 15,662 | +0.68(+1.42%) |
Nov 18, 2020 | 47.96 | 48.46 | 47.50 | 47.89 | 18,916 | +0.00(+0.00%) |
Nov 17, 2020 | 46.86 | 48.42 | 46.86 | 47.89 | 20,457 | +0.21(+0.44%) |
Nov 16, 2020 | 47.35 | 48.08 | 47.02 | 47.68 | 32,709 | +1.15(+2.46%) |
Nov 13, 2020 | 46.84 | 47.30 | 46.03 | 46.53 | 29,587 | +0.18(+0.39%) |
Nov 12, 2020 | 47.38 | 48.17 | 45.94 | 46.35 | 28,432 | -1.48(-3.09%) |
Nov 11, 2020 | 47.10 | 48.06 | 46.64 | 47.83 | 24,977 | +0.62(+1.31%) |
Nov 10, 2020 | 46.34 | 47.22 | 44.95 | 47.21 | 39,949 | +1.05(+2.27%) |
Nov 09, 2020 | 47.36 | 47.82 | 46.05 | 46.16 | 52,429 | +1.68(+3.79%) |
Nov 06, 2020 | 45.34 | 45.34 | 44.07 | 44.48 | 24,071 | -0.69(-1.52%) |
Nov 05, 2020 | 44.47 | 45.78 | 43.97 | 45.17 | 24,022 | +0.81(+1.82%) |
Nov 04, 2020 | 43.87 | 44.85 | 43.57 | 44.36 | 42,287 | +0.27(+0.61%) |
Nov 03, 2020 | 42.57 | 44.17 | 42.53 | 44.09 | 26,968 | +2.10(+5.01%) |
Nov 02, 2020 | 42.09 | 42.66 | 41.21 | 41.98 | 33,784 | +0.27(+0.65%) |
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |
Oct 01, 2020 | 42.27 | 43.06 | 41.91 | 42.82 | 34,987 | +0.75(+1.78%) |
Sep 30, 2020 | 42.18 | 42.97 | 42.04 | 42.07 | 61,483 | +0.10(+0.24%) |
Sep 29, 2020 | 42.41 | 42.43 | 41.58 | 41.97 | 64,648 | -0.54(-1.27%) |
Sep 28, 2020 | 41.60 | 42.68 | 41.60 | 42.51 | 37,607 | +1.40(+3.39%) |
Sep 25, 2020 | 41.43 | 41.58 | 40.88 | 41.12 | 103,106 | -0.46(-1.10%) |
Sep 24, 2020 | 41.38 | 42.11 | 40.85 | 41.58 | 72,300 | +0.11(+0.26%) |
Sep 23, 2020 | 41.86 | 41.91 | 40.83 | 41.47 | 58,928 | -0.42(-1.00%) |
Sep 22, 2020 | 41.75 | 42.01 | 40.96 | 41.89 | 36,868 | +0.43(+1.04%) |
Sep 21, 2020 | 41.59 | 41.96 | 40.56 | 41.45 | 47,241 | -0.99(-2.32%) |
Sep 18, 2020 | 42.36 | 42.53 | 40.79 | 42.44 | 108,811 | +0.47(+1.11%) |
Sep 17, 2020 | 41.85 | 42.08 | 41.58 | 41.97 | 28,834 | -0.38(-0.89%) |
Sep 16, 2020 | 42.09 | 42.72 | 41.82 | 42.35 | 43,444 | +0.58(+1.38%) |
Sep 15, 2020 | 41.79 | 42.02 | 41.38 | 41.77 | 25,923 | +0.29(+0.70%) |
Sep 14, 2020 | 41.09 | 41.58 | 40.70 | 41.48 | 38,532 | +0.51(+1.24%) |
Sep 11, 2020 | 41.46 | 41.60 | 40.70 | 40.98 | 54,154 | -0.54(-1.29%) |
Sep 10, 2020 | 41.40 | 42.51 | 41.38 | 41.51 | 45,034 | +0.32(+0.77%) |
Sep 09, 2020 | 41.26 | 41.81 | 40.81 | 41.20 | 33,866 | +0.34(+0.83%) |
Sep 08, 2020 | 40.53 | 41.32 | 40.12 | 40.86 | 45,606 | -0.05(-0.12%) |
Sep 04, 2020 | 42.99 | 42.99 | 40.58 | 40.91 | 145,382 | -1.56(-3.68%) |
Sep 03, 2020 | 45.23 | 45.23 | 41.48 | 42.47 | 74,087 | -2.80(-6.18%) |
Sep 02, 2020 | 44.57 | 45.36 | 44.34 | 45.27 | 71,717 | +0.49(+1.09%) |