Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.23 | 32.16 | 29.44 | 29.77 | 1,299,813 | -1.25(-4.02%) |
Nov 27, 2020 | 34.18 | 34.36 | 30.96 | 31.01 | 2,184,993 | -3.68(-10.60%) |
Nov 25, 2020 | 35.45 | 35.45 | 34.31 | 34.69 | 849,696 | -0.73(-2.07%) |
Nov 24, 2020 | 34.76 | 35.80 | 34.12 | 35.42 | 954,831 | +0.33(+0.95%) |
Nov 23, 2020 | 34.68 | 36.11 | 34.36 | 35.09 | 948,454 | -0.39(-1.10%) |
Nov 20, 2020 | 36.76 | 37.52 | 35.01 | 35.48 | 865,238 | -0.94(-2.59%) |
Nov 19, 2020 | 36.51 | 37.06 | 35.61 | 36.42 | 1,077,381 | -0.69(-1.85%) |
Nov 18, 2020 | 34.88 | 37.17 | 34.14 | 37.11 | 1,736,949 | +2.04(+5.81%) |
Nov 17, 2020 | 36.47 | 37.78 | 35.02 | 35.07 | 1,249,155 | -0.90(-2.51%) |
Nov 16, 2020 | 35.24 | 37.01 | 35.04 | 35.98 | 1,029,999 | -0.53(-1.46%) |
Nov 13, 2020 | 37.04 | 37.37 | 35.91 | 36.51 | 1,130,512 | -1.27(-3.35%) |
Nov 12, 2020 | 37.95 | 38.68 | 36.03 | 37.77 | 1,214,488 | -0.01(-0.03%) |
Nov 11, 2020 | 38.65 | 39.73 | 37.73 | 37.78 | 691,550 | -1.51(-3.85%) |
Nov 10, 2020 | 41.16 | 42.56 | 38.97 | 39.30 | 840,430 | -1.71(-4.18%) |
Nov 09, 2020 | 36.92 | 41.33 | 36.78 | 41.01 | 816,028 | -0.55(-1.33%) |
Nov 06, 2020 | 39.60 | 42.26 | 39.52 | 41.56 | 1,187,957 | +3.02(+7.83%) |
Nov 05, 2020 | 37.55 | 40.37 | 37.55 | 38.55 | 1,118,906 | -0.08(-0.20%) |
Nov 04, 2020 | 43.92 | 45.16 | 37.23 | 38.62 | 2,966,179 | -8.84(-18.62%) |
Nov 03, 2020 | 50.72 | 51.37 | 46.11 | 47.46 | 748,229 | -4.25(-8.21%) |
Nov 02, 2020 | 50.47 | 55.29 | 50.24 | 51.71 | 595,211 | +0.10(+0.20%) |
Oct 30, 2020 | 49.89 | 53.16 | 48.56 | 51.60 | 771,143 | +3.06(+6.30%) |
Oct 29, 2020 | 49.84 | 51.76 | 47.45 | 48.54 | 547,624 | -1.36(-2.73%) |
Oct 28, 2020 | 48.42 | 50.75 | 48.22 | 49.91 | 963,034 | +4.08(+8.89%) |
Oct 27, 2020 | 47.57 | 48.67 | 45.44 | 45.83 | 673,305 | -2.04(-4.26%) |
Oct 26, 2020 | 47.31 | 49.94 | 45.71 | 47.87 | 683,739 | +1.74(+3.78%) |
Oct 23, 2020 | 45.93 | 47.73 | 45.73 | 46.13 | 464,177 | -0.46(-0.98%) |
Oct 22, 2020 | 50.15 | 50.48 | 46.30 | 46.58 | 950,858 | -4.31(-8.48%) |
Oct 21, 2020 | 47.67 | 50.90 | 46.70 | 50.90 | 779,393 | +3.38(+7.11%) |
Oct 20, 2020 | 44.79 | 47.94 | 44.49 | 47.52 | 776,514 | +1.94(+4.26%) |
Oct 19, 2020 | 42.15 | 46.03 | 42.12 | 45.57 | 749,673 | +2.51(+5.84%) |
Oct 16, 2020 | 42.97 | 43.55 | 41.31 | 43.06 | 786,160 | -0.48(-1.09%) |
Oct 15, 2020 | 45.47 | 46.31 | 43.25 | 43.54 | 920,219 | -0.50(-1.12%) |
Oct 14, 2020 | 41.43 | 44.04 | 41.02 | 44.03 | 1,429,263 | +2.58(+6.23%) |
Oct 13, 2020 | 44.00 | 44.11 | 40.96 | 41.45 | 1,038,706 | -1.89(-4.35%) |
Oct 12, 2020 | 42.53 | 44.15 | 42.39 | 43.34 | 565,161 | -0.24(-0.55%) |
Oct 09, 2020 | 44.24 | 45.26 | 43.40 | 43.57 | 615,927 | -1.47(-3.26%) |
Oct 08, 2020 | 44.30 | 46.04 | 44.28 | 45.04 | 701,540 | -0.57(-1.25%) |
Oct 07, 2020 | 48.94 | 49.32 | 44.92 | 45.61 | 1,255,389 | -4.95(-9.79%) |
Oct 06, 2020 | 49.26 | 51.12 | 47.42 | 50.56 | 984,751 | +1.32(+2.69%) |
Oct 05, 2020 | 55.38 | 55.54 | 49.09 | 49.24 | 1,719,954 | -8.98(-15.42%) |
Oct 02, 2020 | 57.46 | 58.70 | 54.09 | 58.22 | 834,258 | +3.94(+7.26%) |
Oct 01, 2020 | 55.79 | 57.08 | 54.28 | 54.28 | 631,592 | -2.55(-4.49%) |
Sep 30, 2020 | 56.02 | 57.98 | 53.89 | 56.83 | 581,873 | +0.71(+1.27%) |
Sep 29, 2020 | 57.40 | 58.63 | 55.15 | 56.11 | 550,293 | -1.35(-2.35%) |
Sep 28, 2020 | 55.89 | 58.92 | 55.89 | 57.47 | 461,276 | -0.11(-0.20%) |
Sep 25, 2020 | 62.32 | 62.94 | 57.24 | 57.58 | 830,898 | -4.88(-7.81%) |
Sep 24, 2020 | 61.99 | 65.90 | 60.04 | 62.46 | 1,078,722 | +1.88(+3.10%) |
Sep 23, 2020 | 55.09 | 60.82 | 54.81 | 60.58 | 945,685 | +5.20(+9.39%) |
Sep 22, 2020 | 55.95 | 60.32 | 55.11 | 55.38 | 727,416 | -1.00(-1.77%) |
Sep 21, 2020 | 53.22 | 57.80 | 53.09 | 56.38 | 1,233,957 | +5.52(+10.86%) |
Sep 18, 2020 | 52.00 | 55.18 | 50.85 | 50.86 | 917,432 | -1.61(-3.07%) |
Sep 17, 2020 | 54.31 | 54.98 | 51.54 | 52.47 | 1,270,769 | +0.03(+0.05%) |
Sep 16, 2020 | 55.28 | 55.51 | 50.24 | 52.44 | 1,683,070 | -3.55(-6.34%) |
Sep 15, 2020 | 55.99 | 56.94 | 54.47 | 55.99 | 1,009,576 | -1.70(-2.95%) |
Sep 14, 2020 | 65.37 | 65.37 | 57.46 | 57.70 | 1,595,271 | -15.53(-21.21%) |
Sep 11, 2020 | 71.42 | 75.53 | 68.81 | 73.23 | 616,557 | +0.10(+0.13%) |
Sep 10, 2020 | 69.51 | 73.13 | 65.90 | 73.13 | 886,192 | +3.46(+4.96%) |
Sep 09, 2020 | 72.74 | 72.85 | 68.33 | 69.67 | 629,256 | -5.04(-6.74%) |
Sep 08, 2020 | 76.28 | 78.08 | 69.61 | 74.71 | 595,128 | +2.96(+4.13%) |
Sep 04, 2020 | 69.64 | 80.82 | 68.68 | 71.75 | 1,176,720 | +2.46(+3.55%) |
Sep 03, 2020 | 63.01 | 70.06 | 62.66 | 69.29 | 926,229 | +6.98(+11.20%) |
Sep 02, 2020 | 63.93 | 66.98 | 62.18 | 62.31 | 542,171 | -2.00(-3.11%) |