Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.80 | 78.00 | 67.59 | 76.93 | 210,327 | +8.42(+12.29%) |
Nov 27, 2020 | 69.14 | 70.43 | 68.00 | 68.51 | 79,700 | +0.64(+0.94%) |
Nov 25, 2020 | 74.23 | 74.65 | 67.10 | 67.87 | 200,000 | -7.34(-9.76%) |
Nov 24, 2020 | 81.90 | 88.72 | 74.74 | 75.21 | 181,281 | -7.07(-8.59%) |
Nov 23, 2020 | 75.39 | 88.90 | 75.39 | 82.28 | 258,723 | +8.34(+11.28%) |
Nov 20, 2020 | 70.29 | 77.68 | 68.40 | 73.94 | 169,400 | +3.30(+4.67%) |
Nov 19, 2020 | 65.31 | 73.21 | 64.98 | 70.64 | 190,734 | +6.14(+9.52%) |
Nov 18, 2020 | 64.80 | 68.42 | 62.09 | 64.50 | 90,174 | -1.08(-1.65%) |
Nov 17, 2020 | 53.87 | 69.79 | 51.67 | 65.58 | 246,711 | +12.26(+22.99%) |
Nov 16, 2020 | 51.55 | 54.04 | 51.39 | 53.32 | 60,601 | +2.54(+5.00%) |
Nov 13, 2020 | 52.76 | 57.76 | 50.39 | 50.78 | 119,800 | -1.03(-1.99%) |
Nov 12, 2020 | 48.31 | 52.23 | 47.44 | 51.81 | 95,218 | +3.10(+6.36%) |
Nov 11, 2020 | 48.00 | 49.54 | 47.81 | 48.71 | 146,430 | +1.03(+2.16%) |
Nov 10, 2020 | 47.42 | 49.00 | 46.49 | 47.68 | 59,111 | +1.09(+2.34%) |
Nov 09, 2020 | 48.00 | 49.23 | 46.18 | 46.59 | 232,410 | +0.59(+1.28%) |
Nov 06, 2020 | 45.67 | 47.04 | 44.37 | 46.00 | 65,400 | +0.78(+1.72%) |
Nov 05, 2020 | 44.03 | 46.09 | 43.03 | 45.22 | 124,418 | +1.43(+3.27%) |
Nov 04, 2020 | 41.82 | 44.76 | 41.34 | 43.79 | 110,559 | +1.79(+4.26%) |
Nov 03, 2020 | 40.46 | 42.97 | 39.11 | 42.00 | 139,796 | +1.78(+4.43%) |
Nov 02, 2020 | 39.67 | 41.30 | 38.57 | 40.22 | 95,536 | +0.71(+1.80%) |
Oct 30, 2020 | 39.89 | 40.74 | 38.09 | 39.51 | 47,600 | -0.42(-1.05%) |
Oct 29, 2020 | 39.94 | 40.66 | 39.30 | 39.93 | 32,420 | -0.21(-0.52%) |
Oct 28, 2020 | 40.06 | 40.75 | 38.76 | 40.14 | 80,083 | -0.67(-1.64%) |
Oct 27, 2020 | 41.53 | 42.68 | 40.49 | 40.81 | 105,750 | -0.75(-1.80%) |
Oct 26, 2020 | 41.65 | 42.31 | 40.01 | 41.56 | 54,656 | -0.20(-0.48%) |
Oct 23, 2020 | 42.00 | 42.37 | 40.65 | 41.76 | 53,000 | +0.76(+1.85%) |
Oct 22, 2020 | 42.72 | 44.59 | 40.68 | 41.00 | 55,567 | -1.69(-3.96%) |
Oct 21, 2020 | 43.46 | 46.63 | 42.01 | 42.69 | 143,207 | -0.49(-1.13%) |
Oct 20, 2020 | 41.73 | 43.50 | 38.55 | 43.18 | 119,353 | +1.61(+3.87%) |
Oct 19, 2020 | 44.09 | 44.69 | 41.32 | 41.57 | 118,219 | -1.53(-3.55%) |
Oct 16, 2020 | 39.05 | 45.25 | 38.01 | 43.10 | 601,600 | +4.00(+10.23%) |
Oct 15, 2020 | 37.09 | 39.72 | 36.61 | 39.10 | 201,455 | +1.67(+4.46%) |
Oct 14, 2020 | 36.50 | 39.37 | 36.34 | 37.43 | 167,787 | +1.23(+3.40%) |
Oct 13, 2020 | 35.85 | 36.75 | 35.71 | 36.20 | 98,413 | -0.20(-0.55%) |
Oct 12, 2020 | 36.23 | 36.56 | 35.55 | 36.40 | 43,958 | +0.74(+2.08%) |
Oct 09, 2020 | 36.55 | 36.98 | 35.15 | 35.66 | 61,100 | -0.59(-1.63%) |
Oct 08, 2020 | 36.55 | 36.83 | 34.91 | 36.25 | 92,045 | +0.10(+0.28%) |
Oct 07, 2020 | 36.62 | 37.12 | 35.29 | 36.15 | 373,134 | -0.05(-0.14%) |
Oct 06, 2020 | 35.15 | 36.49 | 34.31 | 36.20 | 207,754 | +1.41(+4.05%) |
Oct 05, 2020 | 34.99 | 35.88 | 33.00 | 34.79 | 113,244 | +0.16(+0.46%) |
Oct 02, 2020 | 33.54 | 35.46 | 32.51 | 34.63 | 101,900 | +0.52(+1.52%) |
Oct 01, 2020 | 37.78 | 38.12 | 33.37 | 34.11 | 548,781 | -3.63(-9.62%) |
Sep 30, 2020 | 38.37 | 38.97 | 36.37 | 37.74 | 84,590 | -0.52(-1.36%) |
Sep 29, 2020 | 39.68 | 42.34 | 37.78 | 38.26 | 83,082 | -1.52(-3.82%) |
Sep 28, 2020 | 39.37 | 41.50 | 38.99 | 39.78 | 83,342 | +0.71(+1.82%) |
Sep 25, 2020 | 39.29 | 40.59 | 37.71 | 39.07 | 80,200 | -0.15(-0.38%) |
Sep 24, 2020 | 39.20 | 39.47 | 36.66 | 39.22 | 136,898 | -0.07(-0.18%) |
Sep 23, 2020 | 37.05 | 39.97 | 36.42 | 39.29 | 97,361 | +2.21(+5.96%) |
Sep 22, 2020 | 37.68 | 38.70 | 36.29 | 37.08 | 218,828 | -0.06(-0.16%) |
Sep 21, 2020 | 37.00 | 37.74 | 34.19 | 37.14 | 213,810 | -0.22(-0.59%) |
Sep 18, 2020 | 38.56 | 39.93 | 36.51 | 37.36 | 1,623,800 | -0.86(-2.25%) |
Sep 17, 2020 | 39.52 | 40.23 | 38.02 | 38.22 | 246,343 | -1.52(-3.82%) |
Sep 16, 2020 | 39.56 | 41.45 | 38.99 | 39.74 | 408,035 | +0.68(+1.74%) |
Sep 15, 2020 | 39.62 | 43.84 | 38.12 | 39.06 | 126,654 | -0.18(-0.46%) |
Sep 14, 2020 | 39.89 | 41.80 | 38.14 | 39.24 | 109,227 | -0.19(-0.48%) |
Sep 11, 2020 | 40.54 | 42.79 | 37.43 | 39.43 | 90,400 | -0.92(-2.28%) |
Sep 10, 2020 | 43.46 | 44.49 | 39.57 | 40.35 | 90,103 | -2.21(-5.19%) |
Sep 09, 2020 | 44.41 | 48.20 | 42.40 | 42.56 | 129,224 | -1.28(-2.92%) |
Sep 08, 2020 | 42.50 | 44.70 | 41.58 | 43.84 | 116,229 | +0.85(+1.98%) |
Sep 04, 2020 | 41.49 | 44.50 | 41.49 | 42.99 | 64,300 | +1.29(+3.09%) |
Sep 03, 2020 | 44.16 | 44.20 | 41.33 | 41.70 | 53,997 | -2.46(-5.57%) |
Sep 02, 2020 | 41.69 | 45.45 | 41.10 | 44.16 | 68,800 | +2.41(+5.77%) |