Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.45 | 48.98 | 46.60 | 47.89 | 1,376,248 | -0.87(-1.78%) |
Nov 27, 2020 | 47.20 | 48.92 | 46.76 | 48.76 | 1,079,300 | +1.92(+4.10%) |
Nov 25, 2020 | 45.74 | 47.11 | 45.51 | 46.84 | 1,426,900 | +1.30(+2.85%) |
Nov 24, 2020 | 45.92 | 46.49 | 44.71 | 45.54 | 2,349,590 | +0.07(+0.15%) |
Nov 23, 2020 | 43.71 | 45.89 | 43.55 | 45.47 | 1,073,925 | +1.61(+3.67%) |
Nov 20, 2020 | 43.04 | 44.31 | 42.04 | 43.86 | 1,046,600 | +0.58(+1.34%) |
Nov 19, 2020 | 41.92 | 43.96 | 41.65 | 43.28 | 1,223,151 | +1.28(+3.05%) |
Nov 18, 2020 | 44.00 | 44.24 | 41.82 | 42.00 | 1,972,089 | -1.78(-4.07%) |
Nov 17, 2020 | 44.50 | 44.98 | 42.86 | 43.78 | 841,065 | -0.74(-1.66%) |
Nov 16, 2020 | 42.75 | 44.58 | 42.72 | 44.52 | 946,810 | +1.58(+3.68%) |
Nov 13, 2020 | 43.69 | 44.14 | 42.05 | 42.94 | 1,074,200 | -0.76(-1.74%) |
Nov 12, 2020 | 42.14 | 44.88 | 41.48 | 43.70 | 1,859,467 | +1.42(+3.36%) |
Nov 11, 2020 | 39.32 | 42.47 | 38.90 | 42.28 | 2,308,731 | +3.04(+7.75%) |
Nov 10, 2020 | 40.17 | 40.49 | 37.31 | 39.24 | 3,308,662 | -0.05(-0.13%) |
Nov 09, 2020 | 46.25 | 46.56 | 39.23 | 39.29 | 3,113,503 | -5.82(-12.90%) |
Nov 06, 2020 | 47.00 | 48.71 | 44.84 | 45.11 | 1,806,900 | -2.70(-5.65%) |
Nov 05, 2020 | 48.17 | 48.78 | 46.69 | 47.81 | 1,828,590 | +0.44(+0.93%) |
Nov 04, 2020 | 43.94 | 47.41 | 43.48 | 47.37 | 2,091,106 | +3.37(+7.66%) |
Nov 03, 2020 | 43.48 | 43.89 | 42.40 | 44.00 | 1,364,581 | +1.01(+2.35%) |
Nov 02, 2020 | 42.30 | 43.59 | 41.54 | 42.99 | 851,245 | +1.22(+2.92%) |
Oct 30, 2020 | 44.46 | 44.55 | 41.21 | 41.77 | 1,205,800 | -3.13(-6.97%) |
Oct 29, 2020 | 44.15 | 45.31 | 43.38 | 44.90 | 1,313,527 | +0.86(+1.95%) |
Oct 28, 2020 | 42.45 | 44.36 | 42.00 | 44.04 | 1,631,560 | +0.78(+1.80%) |
Oct 27, 2020 | 44.47 | 44.58 | 43.13 | 43.26 | 790,777 | -0.69(-1.57%) |
Oct 26, 2020 | 44.51 | 45.30 | 43.44 | 43.95 | 1,149,168 | -1.01(-2.25%) |
Oct 23, 2020 | 46.35 | 46.54 | 44.66 | 44.96 | 1,464,000 | -0.91(-1.98%) |
Oct 22, 2020 | 45.71 | 46.84 | 44.59 | 45.87 | 1,964,939 | +0.72(+1.59%) |
Oct 21, 2020 | 47.30 | 47.40 | 45.09 | 45.15 | 2,485,574 | -2.21(-4.67%) |
Oct 20, 2020 | 48.77 | 49.44 | 47.11 | 47.36 | 1,845,822 | -1.33(-2.73%) |
Oct 19, 2020 | 48.92 | 50.70 | 48.06 | 48.69 | 2,243,602 | +0.29(+0.60%) |
Oct 16, 2020 | 51.30 | 51.74 | 48.28 | 48.40 | 4,289,900 | -3.39(-6.55%) |
Oct 15, 2020 | 55.36 | 55.67 | 51.50 | 51.79 | 4,161,581 | -3.88(-6.97%) |
Oct 14, 2020 | 55.13 | 56.31 | 54.64 | 55.67 | 707,709 | +1.21(+2.22%) |
Oct 13, 2020 | 54.63 | 55.12 | 53.12 | 54.46 | 890,036 | -0.44(-0.80%) |
Oct 12, 2020 | 55.50 | 55.95 | 54.45 | 54.90 | 751,545 | +0.07(+0.13%) |
Oct 09, 2020 | 54.48 | 55.20 | 53.75 | 54.83 | 834,500 | +1.16(+2.16%) |
Oct 08, 2020 | 54.55 | 54.89 | 53.15 | 53.67 | 674,108 | -0.41(-0.76%) |
Oct 07, 2020 | 54.12 | 55.40 | 52.90 | 54.08 | 1,047,203 | +1.07(+2.02%) |
Oct 06, 2020 | 53.88 | 54.77 | 52.53 | 53.01 | 925,798 | -0.55(-1.03%) |
Oct 05, 2020 | 53.45 | 53.69 | 51.67 | 53.56 | 792,448 | +0.80(+1.52%) |
Oct 02, 2020 | 50.29 | 53.16 | 50.02 | 52.76 | 958,700 | -0.10(-0.19%) |
Oct 01, 2020 | 50.69 | 52.87 | 50.44 | 52.86 | 996,489 | +2.93(+5.87%) |
Sep 30, 2020 | 49.66 | 51.22 | 49.45 | 49.93 | 1,050,544 | +0.19(+0.38%) |
Sep 29, 2020 | 48.77 | 49.81 | 48.70 | 49.74 | 796,506 | +1.04(+2.14%) |
Sep 28, 2020 | 48.47 | 48.87 | 47.47 | 48.70 | 828,902 | +1.17(+2.46%) |
Sep 25, 2020 | 47.55 | 48.47 | 46.52 | 47.53 | 1,237,700 | +1.10(+2.37%) |
Sep 24, 2020 | 45.11 | 47.72 | 44.20 | 46.43 | 1,131,769 | +1.22(+2.70%) |
Sep 23, 2020 | 46.74 | 47.36 | 45.08 | 45.21 | 980,977 | -1.79(-3.81%) |
Sep 22, 2020 | 45.99 | 47.17 | 44.90 | 47.00 | 1,124,212 | +1.52(+3.34%) |
Sep 21, 2020 | 45.00 | 45.97 | 43.75 | 45.48 | 1,756,236 | -0.44(-0.96%) |
Sep 18, 2020 | 49.67 | 50.32 | 45.14 | 45.92 | 2,773,800 | -3.53(-7.14%) |
Sep 17, 2020 | 49.90 | 50.67 | 48.74 | 49.45 | 1,185,052 | -1.80(-3.51%) |
Sep 16, 2020 | 52.57 | 52.73 | 50.77 | 51.25 | 1,109,288 | -0.75(-1.44%) |
Sep 15, 2020 | 50.11 | 52.48 | 49.28 | 52.00 | 1,919,508 | +2.55(+5.16%) |
Sep 14, 2020 | 49.76 | 49.86 | 47.71 | 49.45 | 1,456,045 | +1.09(+2.25%) |
Sep 11, 2020 | 51.53 | 52.50 | 47.61 | 48.36 | 1,507,900 | -1.90(-3.78%) |
Sep 10, 2020 | 48.22 | 55.43 | 48.00 | 50.26 | 5,618,224 | +2.21(+4.60%) |
Sep 09, 2020 | 45.82 | 48.54 | 45.54 | 48.05 | 1,249,062 | +3.08(+6.85%) |
Sep 08, 2020 | 43.12 | 46.31 | 42.61 | 44.97 | 1,228,061 | -0.18(-0.40%) |
Sep 04, 2020 | 46.74 | 47.82 | 42.36 | 45.15 | 1,514,700 | -2.41(-5.07%) |
Sep 03, 2020 | 50.12 | 50.13 | 45.66 | 47.56 | 1,577,177 | -3.49(-6.84%) |
Sep 02, 2020 | 51.00 | 51.49 | 48.68 | 51.05 | 1,372,082 | +1.06(+2.12%) |