Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.54 | 43.95 | 42.90 | 43.38 | 879,348 | -0.62(-1.41%) |
Nov 27, 2020 | 44.08 | 44.40 | 43.38 | 44.00 | 358,400 | -0.24(-0.54%) |
Nov 25, 2020 | 45.10 | 45.23 | 43.75 | 44.24 | 558,400 | -1.09(-2.40%) |
Nov 24, 2020 | 44.52 | 46.23 | 44.17 | 45.33 | 1,411,295 | +1.80(+4.14%) |
Nov 23, 2020 | 44.44 | 44.51 | 43.17 | 43.53 | 946,377 | -0.33(-0.75%) |
Nov 20, 2020 | 45.70 | 45.70 | 43.79 | 43.86 | 835,300 | -2.15(-4.67%) |
Nov 19, 2020 | 44.88 | 46.21 | 44.25 | 46.01 | 632,230 | +0.66(+1.46%) |
Nov 18, 2020 | 45.73 | 46.85 | 44.83 | 45.35 | 1,269,722 | -0.60(-1.31%) |
Nov 17, 2020 | 45.70 | 47.24 | 45.37 | 45.95 | 980,630 | -0.86(-1.84%) |
Nov 16, 2020 | 45.72 | 46.89 | 44.22 | 46.81 | 1,652,221 | +3.07(+7.02%) |
Nov 13, 2020 | 42.85 | 44.06 | 41.99 | 43.74 | 875,400 | +1.55(+3.67%) |
Nov 12, 2020 | 42.53 | 44.10 | 41.78 | 42.19 | 1,112,001 | -1.55(-3.54%) |
Nov 11, 2020 | 45.88 | 46.24 | 41.37 | 43.74 | 2,111,195 | -2.72(-5.85%) |
Nov 10, 2020 | 47.35 | 48.39 | 46.16 | 46.46 | 2,481,607 | +0.04(+0.09%) |
Nov 09, 2020 | 43.44 | 51.34 | 43.22 | 46.42 | 3,265,332 | +8.50(+22.42%) |
Nov 06, 2020 | 37.56 | 38.11 | 36.75 | 37.92 | 944,300 | +0.42(+1.12%) |
Nov 05, 2020 | 37.24 | 37.66 | 35.79 | 37.50 | 1,521,143 | +0.34(+0.91%) |
Nov 04, 2020 | 35.97 | 38.32 | 34.92 | 37.16 | 2,704,018 | -0.18(-0.48%) |
Nov 03, 2020 | 36.23 | 37.56 | 35.01 | 37.34 | 1,737,937 | +2.28(+6.50%) |
Nov 02, 2020 | 34.16 | 36.14 | 33.69 | 35.06 | 1,570,928 | +1.45(+4.31%) |
Oct 30, 2020 | 33.51 | 34.20 | 32.94 | 33.61 | 1,445,000 | +0.01(+0.03%) |
Oct 29, 2020 | 31.86 | 33.98 | 31.69 | 33.60 | 1,283,333 | +1.27(+3.93%) |
Oct 28, 2020 | 33.43 | 33.89 | 32.26 | 32.33 | 1,504,276 | -2.36(-6.80%) |
Oct 27, 2020 | 35.28 | 35.61 | 34.21 | 34.69 | 1,491,573 | -0.67(-1.89%) |
Oct 26, 2020 | 37.38 | 37.60 | 35.15 | 35.36 | 1,074,949 | -2.82(-7.39%) |
Oct 23, 2020 | 37.98 | 38.50 | 36.50 | 38.18 | 999,200 | +0.49(+1.30%) |
Oct 22, 2020 | 36.58 | 37.84 | 36.45 | 37.69 | 3,085,483 | +1.43(+3.94%) |
Oct 21, 2020 | 37.06 | 37.62 | 36.18 | 36.26 | 1,239,637 | -0.79(-2.13%) |
Oct 20, 2020 | 37.74 | 38.19 | 36.61 | 37.05 | 1,092,302 | -0.11(-0.30%) |
Oct 19, 2020 | 38.58 | 38.96 | 37.08 | 37.16 | 1,165,125 | -1.19(-3.10%) |
Oct 16, 2020 | 39.06 | 39.73 | 38.34 | 38.35 | 1,093,400 | -0.52(-1.34%) |
Oct 15, 2020 | 37.57 | 39.34 | 37.40 | 38.87 | 834,957 | +0.53(+1.38%) |
Oct 14, 2020 | 38.90 | 40.20 | 38.28 | 38.34 | 597,409 | -0.28(-0.73%) |
Oct 13, 2020 | 38.80 | 39.15 | 38.32 | 38.62 | 735,619 | -0.72(-1.83%) |
Oct 12, 2020 | 39.06 | 39.60 | 38.49 | 39.34 | 457,684 | +0.09(+0.23%) |
Oct 09, 2020 | 38.56 | 39.70 | 38.25 | 39.25 | 599,400 | +1.16(+3.05%) |
Oct 08, 2020 | 38.07 | 38.72 | 37.55 | 38.09 | 876,872 | +0.61(+1.63%) |
Oct 07, 2020 | 36.71 | 37.73 | 36.54 | 37.48 | 867,542 | +1.47(+4.08%) |
Oct 06, 2020 | 36.40 | 37.69 | 36.01 | 36.01 | 1,075,332 | +0.27(+0.76%) |
Oct 05, 2020 | 36.28 | 36.63 | 35.32 | 35.74 | 581,783 | -0.25(-0.69%) |
Oct 02, 2020 | 34.65 | 36.26 | 34.34 | 35.99 | 642,500 | +0.37(+1.04%) |
Oct 01, 2020 | 34.84 | 35.63 | 34.43 | 35.62 | 833,718 | +1.00(+2.89%) |
Sep 30, 2020 | 34.71 | 36.26 | 34.32 | 34.62 | 1,250,156 | +0.10(+0.29%) |
Sep 29, 2020 | 35.08 | 35.23 | 34.13 | 34.52 | 1,151,853 | -0.27(-0.78%) |
Sep 28, 2020 | 34.80 | 35.39 | 34.60 | 34.79 | 578,425 | +1.06(+3.14%) |
Sep 25, 2020 | 32.83 | 33.87 | 32.63 | 33.73 | 962,500 | +0.53(+1.60%) |
Sep 24, 2020 | 33.60 | 34.11 | 32.14 | 33.20 | 1,331,359 | -0.22(-0.66%) |
Sep 23, 2020 | 36.10 | 36.49 | 33.41 | 33.42 | 1,188,472 | -1.91(-5.41%) |
Sep 22, 2020 | 35.39 | 36.41 | 35.01 | 35.33 | 958,304 | +0.32(+0.91%) |
Sep 21, 2020 | 36.23 | 36.55 | 34.12 | 35.01 | 1,847,450 | -2.62(-6.96%) |
Sep 18, 2020 | 39.42 | 39.99 | 37.39 | 37.63 | 1,971,700 | -0.84(-2.18%) |
Sep 17, 2020 | 37.60 | 38.80 | 37.34 | 38.47 | 1,019,394 | +0.42(+1.10%) |
Sep 16, 2020 | 38.37 | 38.99 | 37.19 | 38.05 | 885,086 | +0.03(+0.08%) |
Sep 15, 2020 | 38.57 | 38.70 | 37.70 | 38.02 | 659,079 | -0.44(-1.14%) |
Sep 14, 2020 | 37.51 | 38.59 | 37.15 | 38.46 | 539,111 | +1.23(+3.30%) |
Sep 11, 2020 | 38.28 | 38.54 | 36.83 | 37.23 | 808,000 | -1.02(-2.67%) |
Sep 10, 2020 | 37.50 | 39.32 | 37.13 | 38.25 | 1,421,486 | +0.75(+2.00%) |
Sep 09, 2020 | 36.47 | 37.83 | 36.20 | 37.50 | 805,498 | +1.40(+3.88%) |
Sep 08, 2020 | 36.14 | 37.01 | 35.85 | 36.10 | 851,746 | -0.98(-2.64%) |
Sep 04, 2020 | 37.77 | 38.35 | 36.49 | 37.08 | 969,100 | +0.23(+0.62%) |
Sep 03, 2020 | 37.55 | 38.64 | 36.77 | 36.85 | 1,390,775 | -0.58(-1.55%) |
Sep 02, 2020 | 36.60 | 37.76 | 36.36 | 37.43 | 644,436 | +0.89(+2.44%) |