Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.85 | 45.86 | 43.68 | 43.75 | 1,416,021 | -2.56(-5.54%) |
Nov 27, 2020 | 46.64 | 46.98 | 45.96 | 46.31 | 696,785 | -0.54(-1.14%) |
Nov 25, 2020 | 47.47 | 47.53 | 46.51 | 46.85 | 1,464,969 | -1.04(-2.16%) |
Nov 24, 2020 | 47.06 | 48.05 | 46.73 | 47.89 | 2,163,290 | +2.31(+5.07%) |
Nov 23, 2020 | 43.19 | 45.63 | 43.19 | 45.58 | 2,326,483 | +3.05(+7.17%) |
Nov 20, 2020 | 42.70 | 42.91 | 42.28 | 42.53 | 862,698 | -0.26(-0.62%) |
Nov 19, 2020 | 41.83 | 42.87 | 41.39 | 42.79 | 2,056,004 | +0.72(+1.71%) |
Nov 18, 2020 | 43.65 | 43.85 | 42.07 | 42.07 | 1,696,693 | -1.19(-2.74%) |
Nov 17, 2020 | 42.25 | 43.26 | 41.70 | 43.26 | 1,432,644 | +0.49(+1.15%) |
Nov 16, 2020 | 41.84 | 42.84 | 41.34 | 42.77 | 1,917,244 | +2.56(+6.38%) |
Nov 13, 2020 | 39.02 | 40.37 | 38.93 | 40.20 | 1,037,606 | +1.45(+3.74%) |
Nov 12, 2020 | 39.42 | 39.97 | 38.38 | 38.75 | 1,036,057 | -1.38(-3.44%) |
Nov 11, 2020 | 40.91 | 40.91 | 39.73 | 40.13 | 1,305,427 | -0.24(-0.59%) |
Nov 10, 2020 | 39.99 | 40.40 | 39.09 | 40.37 | 1,948,849 | +1.13(+2.89%) |
Nov 09, 2020 | 38.64 | 39.97 | 38.03 | 39.24 | 2,705,072 | +4.86(+14.13%) |
Nov 06, 2020 | 35.14 | 35.66 | 34.30 | 34.38 | 728,442 | -0.75(-2.12%) |
Nov 05, 2020 | 35.13 | 35.84 | 35.02 | 35.13 | 750,194 | +0.09(+0.25%) |
Nov 04, 2020 | 35.12 | 35.88 | 34.15 | 35.04 | 1,156,925 | -0.05(-0.15%) |
Nov 03, 2020 | 35.87 | 35.90 | 34.77 | 35.09 | 1,042,317 | -0.17(-0.47%) |
Nov 02, 2020 | 34.56 | 35.70 | 33.92 | 35.26 | 1,988,849 | +1.09(+3.19%) |
Oct 30, 2020 | 33.75 | 34.17 | 33.34 | 34.17 | 1,265,579 | +0.17(+0.49%) |
Oct 29, 2020 | 32.73 | 34.08 | 32.16 | 34.00 | 1,190,835 | +1.00(+3.03%) |
Oct 28, 2020 | 33.65 | 33.82 | 32.87 | 33.00 | 2,253,176 | -1.48(-4.28%) |
Oct 27, 2020 | 34.95 | 34.95 | 34.43 | 34.48 | 835,530 | -0.49(-1.41%) |
Oct 26, 2020 | 35.66 | 35.66 | 34.58 | 34.97 | 1,462,045 | -1.30(-3.58%) |
Oct 23, 2020 | 36.63 | 36.83 | 35.84 | 36.27 | 689,156 | -0.15(-0.41%) |
Oct 22, 2020 | 35.02 | 36.50 | 34.89 | 36.42 | 1,006,176 | +1.46(+4.17%) |
Oct 21, 2020 | 35.45 | 35.67 | 34.96 | 34.96 | 693,501 | -0.71(-1.99%) |
Oct 20, 2020 | 35.45 | 35.95 | 35.19 | 35.67 | 711,342 | +0.47(+1.35%) |
Oct 19, 2020 | 36.03 | 36.25 | 35.17 | 35.20 | 748,544 | -0.72(-2.00%) |
Oct 16, 2020 | 36.67 | 36.67 | 35.86 | 35.92 | 794,716 | -0.85(-2.32%) |
Oct 15, 2020 | 35.71 | 36.77 | 35.36 | 36.77 | 679,125 | +0.48(+1.33%) |
Oct 14, 2020 | 36.24 | 37.16 | 36.19 | 36.29 | 735,835 | +0.12(+0.34%) |
Oct 13, 2020 | 36.77 | 36.92 | 36.05 | 36.16 | 955,056 | -0.59(-1.60%) |
Oct 12, 2020 | 36.54 | 36.84 | 36.15 | 36.75 | 747,074 | +0.15(+0.41%) |
Oct 09, 2020 | 37.54 | 37.67 | 36.55 | 36.60 | 1,327,639 | -0.60(-1.61%) |
Oct 08, 2020 | 36.13 | 37.23 | 35.97 | 37.20 | 862,507 | +1.42(+3.98%) |
Oct 07, 2020 | 35.43 | 35.91 | 35.09 | 35.78 | 662,123 | +0.56(+1.60%) |
Oct 06, 2020 | 36.30 | 36.59 | 35.19 | 35.21 | 986,482 | -0.60(-1.67%) |
Oct 05, 2020 | 35.18 | 35.84 | 35.02 | 35.81 | 1,027,364 | +1.04(+2.98%) |
Oct 02, 2020 | 33.41 | 35.03 | 33.40 | 34.78 | 972,243 | +0.40(+1.18%) |
Oct 01, 2020 | 35.04 | 35.18 | 34.15 | 34.37 | 1,412,030 | -1.03(-2.90%) |
Sep 30, 2020 | 35.77 | 36.17 | 35.23 | 35.40 | 673,951 | -0.19(-0.54%) |
Sep 29, 2020 | 36.43 | 36.48 | 35.17 | 35.59 | 699,901 | -0.91(-2.50%) |
Sep 28, 2020 | 36.28 | 36.92 | 36.24 | 36.51 | 653,647 | +0.88(+2.46%) |
Sep 25, 2020 | 35.35 | 35.92 | 35.14 | 35.63 | 1,127,793 | -0.07(-0.20%) |
Sep 24, 2020 | 35.57 | 36.37 | 34.90 | 35.70 | 1,446,445 | +0.02(+0.05%) |
Sep 23, 2020 | 37.49 | 37.68 | 35.64 | 35.68 | 944,890 | -1.72(-4.60%) |
Sep 22, 2020 | 37.86 | 38.38 | 37.33 | 37.40 | 647,796 | -0.38(-1.00%) |
Sep 21, 2020 | 38.14 | 38.17 | 37.09 | 37.78 | 1,310,325 | -1.30(-3.33%) |
Sep 18, 2020 | 39.36 | 39.52 | 38.66 | 39.08 | 843,112 | -0.37(-0.93%) |
Sep 17, 2020 | 38.90 | 39.48 | 38.39 | 39.45 | 692,737 | +0.04(+0.09%) |
Sep 16, 2020 | 38.26 | 39.95 | 37.92 | 39.41 | 1,275,164 | +1.54(+4.06%) |
Sep 15, 2020 | 38.44 | 38.75 | 37.77 | 37.88 | 819,435 | -0.25(-0.67%) |
Sep 14, 2020 | 37.92 | 38.48 | 37.63 | 38.13 | 636,917 | +0.29(+0.77%) |
Sep 11, 2020 | 37.95 | 38.09 | 37.51 | 37.84 | 1,021,664 | +0.10(+0.26%) |
Sep 10, 2020 | 39.37 | 39.40 | 37.74 | 37.74 | 1,210,143 | -1.51(-3.84%) |
Sep 09, 2020 | 39.46 | 39.63 | 39.10 | 39.25 | 719,104 | +0.29(+0.73%) |
Sep 08, 2020 | 39.78 | 39.95 | 38.57 | 38.96 | 2,117,804 | -1.62(-3.99%) |
Sep 04, 2020 | 40.92 | 41.34 | 40.02 | 40.59 | 1,068,358 | -0.78(-1.89%) |
Sep 03, 2020 | 40.85 | 41.73 | 40.42 | 41.37 | 1,049,538 | +0.36(+0.87%) |
Sep 02, 2020 | 41.24 | 41.44 | 40.80 | 41.01 | 972,727 | -0.23(-0.57%) |