Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.35 | 44.81 | 42.81 | 44.55 | 467,624 | +0.32(+0.72%) |
Nov 27, 2020 | 44.50 | 44.55 | 43.38 | 44.23 | 183,600 | -0.14(-0.32%) |
Nov 25, 2020 | 44.64 | 45.01 | 42.79 | 44.37 | 320,300 | -0.68(-1.51%) |
Nov 24, 2020 | 46.77 | 47.00 | 44.54 | 45.05 | 589,536 | +0.10(+0.22%) |
Nov 23, 2020 | 44.00 | 46.48 | 43.86 | 44.95 | 563,072 | +1.57(+3.62%) |
Nov 20, 2020 | 43.63 | 43.75 | 42.68 | 43.38 | 239,500 | -0.21(-0.48%) |
Nov 19, 2020 | 42.97 | 43.75 | 42.16 | 43.59 | 158,245 | +0.39(+0.90%) |
Nov 18, 2020 | 43.38 | 43.97 | 42.90 | 43.20 | 142,238 | +0.01(+0.02%) |
Nov 17, 2020 | 43.03 | 43.44 | 42.32 | 43.19 | 261,857 | -0.15(-0.35%) |
Nov 16, 2020 | 43.90 | 44.00 | 42.70 | 43.34 | 295,366 | +0.21(+0.49%) |
Nov 13, 2020 | 43.78 | 44.37 | 42.66 | 43.13 | 183,400 | -0.50(-1.15%) |
Nov 12, 2020 | 43.81 | 44.89 | 43.22 | 43.63 | 248,753 | -0.64(-1.45%) |
Nov 11, 2020 | 43.94 | 44.59 | 43.02 | 44.27 | 274,446 | +0.77(+1.77%) |
Nov 10, 2020 | 43.18 | 44.27 | 41.94 | 43.50 | 380,013 | +0.32(+0.74%) |
Nov 09, 2020 | 45.37 | 45.53 | 43.03 | 43.18 | 450,935 | +0.18(+0.42%) |
Nov 06, 2020 | 41.56 | 43.07 | 40.73 | 43.00 | 374,700 | +1.02(+2.43%) |
Nov 05, 2020 | 39.98 | 42.83 | 39.88 | 41.98 | 617,885 | +3.34(+8.64%) |
Nov 04, 2020 | 43.72 | 43.72 | 37.73 | 38.64 | 739,214 | -4.87(-11.19%) |
Nov 03, 2020 | 41.40 | 43.90 | 39.80 | 43.51 | 701,474 | +4.88(+12.63%) |
Nov 02, 2020 | 38.61 | 39.55 | 38.15 | 38.63 | 660,979 | +0.24(+0.63%) |
Oct 30, 2020 | 38.52 | 39.15 | 37.27 | 38.39 | 243,200 | -0.53(-1.36%) |
Oct 29, 2020 | 37.86 | 39.68 | 37.29 | 38.92 | 229,890 | +1.06(+2.80%) |
Oct 28, 2020 | 38.60 | 38.76 | 37.11 | 37.86 | 351,947 | -1.84(-4.63%) |
Oct 27, 2020 | 40.18 | 40.68 | 39.30 | 39.70 | 264,711 | +0.19(+0.48%) |
Oct 26, 2020 | 42.12 | 42.64 | 39.22 | 39.51 | 378,512 | -3.23(-7.56%) |
Oct 23, 2020 | 41.66 | 42.75 | 41.46 | 42.74 | 284,500 | +1.16(+2.79%) |
Oct 22, 2020 | 42.42 | 42.50 | 41.22 | 41.58 | 261,385 | -0.49(-1.16%) |
Oct 21, 2020 | 44.80 | 46.81 | 41.90 | 42.07 | 735,842 | -0.50(-1.17%) |
Oct 20, 2020 | 41.25 | 42.87 | 41.15 | 42.57 | 348,535 | +1.43(+3.48%) |
Oct 19, 2020 | 41.16 | 41.75 | 40.01 | 41.14 | 265,978 | +0.39(+0.96%) |
Oct 16, 2020 | 39.98 | 40.91 | 39.67 | 40.75 | 303,800 | +0.66(+1.65%) |
Oct 15, 2020 | 39.32 | 40.85 | 37.71 | 40.09 | 401,066 | +1.42(+3.67%) |
Oct 14, 2020 | 38.30 | 39.13 | 38.27 | 38.67 | 329,644 | +0.37(+0.97%) |
Oct 13, 2020 | 37.77 | 38.35 | 37.21 | 38.30 | 133,804 | +0.28(+0.74%) |
Oct 12, 2020 | 37.78 | 38.31 | 37.41 | 38.02 | 289,064 | +0.24(+0.64%) |
Oct 09, 2020 | 37.06 | 37.93 | 36.84 | 37.78 | 199,800 | +0.95(+2.58%) |
Oct 08, 2020 | 37.75 | 38.00 | 36.39 | 36.83 | 259,960 | -0.41(-1.10%) |
Oct 07, 2020 | 37.00 | 39.08 | 36.64 | 37.24 | 646,521 | +1.11(+3.07%) |
Oct 06, 2020 | 35.60 | 36.94 | 34.62 | 36.13 | 223,392 | +0.60(+1.69%) |
Oct 05, 2020 | 33.74 | 35.89 | 33.59 | 35.53 | 200,408 | +1.89(+5.62%) |
Oct 02, 2020 | 32.54 | 34.17 | 32.42 | 33.64 | 207,400 | +0.15(+0.45%) |
Oct 01, 2020 | 33.70 | 33.93 | 33.00 | 33.49 | 191,604 | +0.09(+0.27%) |
Sep 30, 2020 | 33.53 | 34.10 | 32.75 | 33.40 | 325,570 | -0.06(-0.18%) |
Sep 29, 2020 | 32.59 | 33.71 | 32.50 | 33.46 | 267,576 | +0.75(+2.29%) |
Sep 28, 2020 | 32.05 | 32.81 | 31.84 | 32.71 | 226,720 | +0.95(+2.99%) |
Sep 25, 2020 | 30.77 | 32.18 | 30.38 | 31.76 | 225,800 | +1.27(+4.17%) |
Sep 24, 2020 | 30.00 | 31.03 | 29.38 | 30.49 | 195,863 | +0.36(+1.19%) |
Sep 23, 2020 | 30.21 | 31.36 | 29.92 | 30.13 | 250,387 | +0.07(+0.23%) |
Sep 22, 2020 | 29.45 | 30.10 | 29.02 | 30.06 | 217,893 | +0.62(+2.11%) |
Sep 21, 2020 | 29.72 | 29.96 | 28.94 | 29.44 | 197,972 | -0.90(-2.97%) |
Sep 18, 2020 | 31.16 | 31.42 | 30.00 | 30.34 | 341,800 | -0.52(-1.69%) |
Sep 17, 2020 | 30.26 | 30.95 | 29.86 | 30.86 | 201,748 | +0.08(+0.26%) |
Sep 16, 2020 | 30.16 | 30.94 | 29.87 | 30.78 | 198,593 | +0.67(+2.23%) |
Sep 15, 2020 | 29.51 | 30.14 | 29.27 | 30.11 | 237,683 | +0.83(+2.83%) |
Sep 14, 2020 | 29.07 | 29.65 | 28.77 | 29.28 | 130,471 | +0.61(+2.13%) |
Sep 11, 2020 | 29.97 | 30.10 | 28.57 | 28.67 | 225,000 | -1.11(-3.73%) |
Sep 10, 2020 | 30.36 | 30.56 | 29.43 | 29.78 | 134,193 | -0.36(-1.19%) |
Sep 09, 2020 | 30.04 | 30.42 | 29.67 | 30.14 | 178,739 | +0.52(+1.76%) |
Sep 08, 2020 | 29.06 | 30.56 | 28.92 | 29.62 | 188,797 | -0.35(-1.17%) |
Sep 04, 2020 | 30.28 | 30.78 | 28.50 | 29.97 | 278,900 | -0.46(-1.51%) |
Sep 03, 2020 | 30.86 | 31.23 | 29.82 | 30.43 | 431,612 | -0.89(-2.84%) |
Sep 02, 2020 | 34.95 | 34.95 | 29.80 | 31.32 | 915,209 | -3.57(-10.23%) |