Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.68 | 46.71 | 45.30 | 45.30 | 22,081 | -1.39(-2.97%) |
Nov 27, 2020 | 46.96 | 47.01 | 46.59 | 46.68 | 12,486 | -0.55(-1.16%) |
Nov 25, 2020 | 47.29 | 47.30 | 46.64 | 47.23 | 28,253 | -0.66(-1.38%) |
Nov 24, 2020 | 47.52 | 47.89 | 47.29 | 47.89 | 22,093 | +1.16(+2.49%) |
Nov 23, 2020 | 46.30 | 46.93 | 46.30 | 46.73 | 22,123 | +0.98(+2.15%) |
Nov 20, 2020 | 45.30 | 45.80 | 45.13 | 45.75 | 8,782 | +0.75(+1.68%) |
Nov 19, 2020 | 45.06 | 45.25 | 44.66 | 44.99 | 20,665 | -0.21(-0.46%) |
Nov 18, 2020 | 45.00 | 45.46 | 44.87 | 45.20 | 24,959 | +0.63(+1.42%) |
Nov 17, 2020 | 44.16 | 44.81 | 44.16 | 44.57 | 15,700 | +0.25(+0.56%) |
Nov 16, 2020 | 44.01 | 44.54 | 44.01 | 44.32 | 18,258 | +0.91(+2.11%) |
Nov 13, 2020 | 43.13 | 43.65 | 43.13 | 43.40 | 13,438 | +0.95(+2.25%) |
Nov 12, 2020 | 42.70 | 42.95 | 42.33 | 42.45 | 17,450 | -0.52(-1.20%) |
Nov 11, 2020 | 43.21 | 43.21 | 42.70 | 42.97 | 6,384 | -0.38(-0.87%) |
Nov 10, 2020 | 42.87 | 43.55 | 42.81 | 43.34 | 8,277 | +0.64(+1.50%) |
Nov 09, 2020 | 43.34 | 44.35 | 42.12 | 42.70 | 41,895 | +1.44(+3.50%) |
Nov 06, 2020 | 41.46 | 41.58 | 41.05 | 41.26 | 8,782 | -0.04(-0.09%) |
Nov 05, 2020 | 41.24 | 41.37 | 40.87 | 41.30 | 8,029 | +1.61(+4.05%) |
Nov 04, 2020 | 39.37 | 40.12 | 39.36 | 39.69 | 33,967 | -0.04(-0.10%) |
Nov 03, 2020 | 39.04 | 39.77 | 39.04 | 39.73 | 10,097 | +1.38(+3.61%) |
Nov 02, 2020 | 38.28 | 38.51 | 38.28 | 38.34 | 8,861 | +1.16(+3.11%) |
Oct 30, 2020 | 37.78 | 37.78 | 36.87 | 37.19 | 34,179 | -0.64(-1.70%) |
Oct 29, 2020 | 37.48 | 37.96 | 37.43 | 37.83 | 11,612 | +0.80(+2.17%) |
Oct 28, 2020 | 37.78 | 37.78 | 37.03 | 37.03 | 7,054 | -1.61(-4.16%) |
Oct 27, 2020 | 38.82 | 38.89 | 38.35 | 38.63 | 5,857 | +0.01(+0.03%) |
Oct 26, 2020 | 38.62 | 38.94 | 38.47 | 38.62 | 34,380 | -0.56(-1.42%) |
Oct 23, 2020 | 39.45 | 39.45 | 38.91 | 39.18 | 7,301 | +0.06(+0.14%) |
Oct 22, 2020 | 39.00 | 39.28 | 38.92 | 39.12 | 2,557 | +0.21(+0.53%) |
Oct 21, 2020 | 39.04 | 39.15 | 38.89 | 38.92 | 38,869 | +0.02(+0.05%) |
Oct 20, 2020 | 38.72 | 38.90 | 38.63 | 38.90 | 4,285 | +0.79(+2.07%) |
Oct 19, 2020 | 38.17 | 38.44 | 38.11 | 38.11 | 4,253 | -0.26(-0.67%) |
Oct 16, 2020 | 38.44 | 38.46 | 38.37 | 38.37 | 952 | +0.10(+0.26%) |
Oct 15, 2020 | 38.19 | 38.32 | 37.55 | 38.26 | 7,833 | -0.53(-1.37%) |
Oct 14, 2020 | 38.66 | 38.92 | 38.59 | 38.79 | 4,438 | +0.17(+0.43%) |
Oct 13, 2020 | 38.76 | 38.76 | 38.36 | 38.63 | 9,364 | -0.27(-0.70%) |
Oct 12, 2020 | 38.52 | 38.94 | 38.42 | 38.90 | 8,508 | +0.38(+1.00%) |
Oct 09, 2020 | 38.38 | 38.51 | 38.38 | 38.51 | 5,819 | -0.06(-0.16%) |
Oct 08, 2020 | 38.58 | 38.58 | 38.42 | 38.58 | 3,223 | +0.11(+0.29%) |
Oct 07, 2020 | 37.73 | 38.47 | 37.73 | 38.47 | 3,565 | +0.79(+2.09%) |
Oct 06, 2020 | 38.04 | 38.27 | 37.68 | 37.68 | 4,173 | -0.07(-0.20%) |
Oct 05, 2020 | 37.67 | 37.90 | 37.51 | 37.75 | 27,324 | +0.62(+1.68%) |
Oct 02, 2020 | 36.43 | 37.20 | 36.43 | 37.13 | 1,798 | -0.09(-0.24%) |
Oct 01, 2020 | 37.17 | 37.32 | 36.98 | 37.22 | 7,023 | +0.05(+0.14%) |
Sep 30, 2020 | 36.55 | 37.27 | 36.55 | 37.17 | 3,594 | +0.65(+1.78%) |
Sep 29, 2020 | 36.70 | 36.74 | 36.44 | 36.52 | 4,519 | +0.18(+0.51%) |
Sep 28, 2020 | 36.23 | 36.33 | 36.13 | 36.33 | 1,204 | +1.00(+2.83%) |
Sep 25, 2020 | 34.95 | 35.37 | 34.93 | 35.33 | 2,962 | -0.18(-0.52%) |
Sep 24, 2020 | 35.34 | 35.85 | 34.83 | 35.52 | 10,710 | -0.14(-0.39%) |
Sep 23, 2020 | 36.22 | 36.22 | 35.63 | 35.65 | 12,836 | -0.75(-2.05%) |
Sep 22, 2020 | 36.73 | 36.73 | 36.12 | 36.40 | 4,398 | -0.42(-1.15%) |
Sep 21, 2020 | 36.76 | 36.82 | 35.78 | 36.82 | 7,442 | -0.92(-2.45%) |
Sep 18, 2020 | 38.18 | 38.18 | 37.62 | 37.75 | 10,064 | -0.18(-0.47%) |
Sep 17, 2020 | 37.37 | 37.97 | 37.36 | 37.93 | 4,416 | -0.02(-0.05%) |
Sep 16, 2020 | 38.00 | 38.24 | 37.95 | 37.95 | 9,769 | -0.01(-0.02%) |
Sep 15, 2020 | 37.95 | 38.13 | 37.93 | 37.96 | 4,341 | +0.74(+1.98%) |
Sep 14, 2020 | 37.00 | 37.25 | 36.74 | 37.22 | 21,421 | +0.82(+2.26%) |
Sep 11, 2020 | 36.29 | 36.66 | 36.27 | 36.40 | 7,839 | +0.18(+0.50%) |
Sep 10, 2020 | 36.79 | 36.98 | 35.87 | 36.22 | 10,088 | -0.11(-0.30%) |
Sep 09, 2020 | 36.24 | 36.44 | 35.98 | 36.33 | 6,918 | +0.51(+1.41%) |
Sep 08, 2020 | 35.96 | 36.44 | 35.66 | 35.82 | 11,072 | -1.10(-2.99%) |
Sep 04, 2020 | 36.71 | 36.93 | 35.70 | 36.93 | 30,404 | +1.01(+2.81%) |
Sep 03, 2020 | 36.82 | 36.87 | 35.87 | 35.92 | 7,419 | -1.11(-3.01%) |
Sep 02, 2020 | 37.29 | 37.29 | 36.63 | 37.03 | 14,249 | -0.65(-1.73%) |