Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.91 | 48.56 | 45.93 | 46.08 | 2,331,972 | -2.11(-4.38%) |
Nov 27, 2020 | 48.38 | 48.76 | 47.35 | 48.19 | 601,507 | +0.13(+0.27%) |
Nov 25, 2020 | 48.86 | 49.09 | 47.53 | 48.06 | 1,692,624 | -1.11(-2.26%) |
Nov 24, 2020 | 49.34 | 51.90 | 48.81 | 49.17 | 3,056,318 | +1.13(+2.36%) |
Nov 23, 2020 | 47.18 | 48.63 | 46.32 | 48.03 | 2,657,158 | +1.44(+3.09%) |
Nov 20, 2020 | 45.65 | 46.71 | 45.44 | 46.59 | 1,560,042 | +0.70(+1.52%) |
Nov 19, 2020 | 45.38 | 46.84 | 44.77 | 45.89 | 1,147,847 | +0.58(+1.28%) |
Nov 18, 2020 | 47.94 | 48.44 | 45.30 | 45.32 | 1,369,646 | -2.41(-5.04%) |
Nov 17, 2020 | 44.49 | 48.42 | 43.84 | 47.72 | 2,973,327 | +2.82(+6.28%) |
Nov 16, 2020 | 46.80 | 47.36 | 43.74 | 44.90 | 2,530,485 | +1.50(+3.45%) |
Nov 13, 2020 | 41.98 | 43.95 | 41.80 | 43.41 | 2,309,822 | +2.12(+5.14%) |
Nov 12, 2020 | 42.76 | 44.02 | 40.88 | 41.29 | 2,623,575 | -2.79(-6.33%) |
Nov 11, 2020 | 44.94 | 45.05 | 42.80 | 44.07 | 2,661,306 | -1.17(-2.59%) |
Nov 10, 2020 | 47.11 | 49.36 | 43.65 | 45.24 | 5,357,206 | -2.27(-4.78%) |
Nov 09, 2020 | 42.09 | 48.47 | 41.66 | 47.52 | 10,644,918 | +12.81(+36.92%) |
Nov 06, 2020 | 35.99 | 36.62 | 34.01 | 34.70 | 2,091,126 | -1.24(-3.46%) |
Nov 05, 2020 | 35.91 | 36.83 | 35.78 | 35.95 | 1,260,623 | +0.29(+0.80%) |
Nov 04, 2020 | 37.02 | 37.36 | 35.58 | 35.66 | 2,477,606 | -2.22(-5.85%) |
Nov 03, 2020 | 36.56 | 38.32 | 36.03 | 37.88 | 2,060,035 | +2.00(+5.59%) |
Nov 02, 2020 | 34.50 | 35.91 | 33.68 | 35.88 | 1,648,172 | +1.97(+5.82%) |
Oct 30, 2020 | 32.93 | 34.05 | 32.47 | 33.90 | 2,053,372 | +0.92(+2.78%) |
Oct 29, 2020 | 32.87 | 34.10 | 32.38 | 32.99 | 3,147,632 | -0.05(-0.16%) |
Oct 28, 2020 | 33.33 | 33.57 | 31.83 | 33.04 | 3,583,724 | -1.14(-3.34%) |
Oct 27, 2020 | 35.88 | 36.35 | 34.09 | 34.18 | 2,713,306 | -1.90(-5.25%) |
Oct 26, 2020 | 36.85 | 36.85 | 35.23 | 36.07 | 1,816,869 | -1.20(-3.21%) |
Oct 23, 2020 | 36.94 | 37.41 | 36.28 | 37.27 | 984,480 | +0.53(+1.43%) |
Oct 22, 2020 | 36.98 | 37.32 | 35.65 | 36.74 | 1,647,067 | +0.50(+1.39%) |
Oct 21, 2020 | 36.28 | 36.65 | 35.61 | 36.24 | 1,667,852 | -0.31(-0.84%) |
Oct 20, 2020 | 36.41 | 37.24 | 36.29 | 36.54 | 1,377,381 | +0.68(+1.89%) |
Oct 19, 2020 | 37.28 | 37.53 | 35.81 | 35.87 | 1,627,858 | -1.33(-3.57%) |
Oct 16, 2020 | 37.07 | 37.57 | 36.33 | 37.20 | 1,091,804 | -0.03(-0.08%) |
Oct 15, 2020 | 36.56 | 37.71 | 36.33 | 37.23 | 1,340,456 | +0.06(+0.17%) |
Oct 14, 2020 | 37.24 | 37.94 | 36.84 | 37.17 | 1,195,292 | -0.26(-0.69%) |
Oct 13, 2020 | 39.37 | 39.86 | 37.40 | 37.42 | 1,611,339 | -2.44(-6.12%) |
Oct 12, 2020 | 40.37 | 40.37 | 39.37 | 39.86 | 1,280,371 | -0.59(-1.46%) |
Oct 09, 2020 | 42.01 | 42.01 | 40.07 | 40.45 | 1,393,939 | -1.22(-2.93%) |
Oct 08, 2020 | 39.98 | 41.84 | 39.93 | 41.67 | 1,491,604 | +1.78(+4.46%) |
Oct 07, 2020 | 39.45 | 40.58 | 39.13 | 39.89 | 1,516,942 | +0.64(+1.62%) |
Oct 06, 2020 | 39.19 | 40.71 | 38.68 | 39.26 | 2,257,534 | +0.53(+1.36%) |
Oct 05, 2020 | 39.40 | 39.67 | 37.89 | 38.73 | 1,329,420 | -0.09(-0.22%) |
Oct 02, 2020 | 35.79 | 38.97 | 35.79 | 38.82 | 2,079,210 | +1.63(+4.38%) |
Oct 01, 2020 | 36.53 | 37.45 | 35.88 | 37.19 | 1,607,372 | +0.72(+1.98%) |
Sep 30, 2020 | 37.03 | 37.54 | 35.99 | 36.47 | 1,564,955 | -0.13(-0.34%) |
Sep 29, 2020 | 37.57 | 37.72 | 35.84 | 36.59 | 1,365,836 | -1.14(-3.01%) |
Sep 28, 2020 | 37.30 | 38.30 | 36.99 | 37.73 | 1,193,948 | +1.45(+3.99%) |
Sep 25, 2020 | 34.60 | 36.32 | 34.53 | 36.28 | 1,477,869 | +1.32(+3.78%) |
Sep 24, 2020 | 34.16 | 35.87 | 33.35 | 34.96 | 1,670,870 | +0.70(+2.05%) |
Sep 23, 2020 | 35.45 | 36.21 | 34.22 | 34.26 | 1,671,942 | -1.41(-3.94%) |
Sep 22, 2020 | 36.43 | 37.53 | 35.66 | 35.66 | 2,340,924 | -0.61(-1.68%) |
Sep 21, 2020 | 37.45 | 37.71 | 36.14 | 36.27 | 2,107,744 | -2.35(-6.09%) |
Sep 18, 2020 | 39.36 | 39.97 | 38.42 | 38.63 | 4,483,633 | -1.21(-3.04%) |
Sep 17, 2020 | 39.47 | 40.31 | 38.74 | 39.84 | 1,864,328 | -0.21(-0.53%) |
Sep 16, 2020 | 39.19 | 40.78 | 38.35 | 40.05 | 2,191,642 | +1.05(+2.69%) |
Sep 15, 2020 | 37.02 | 40.02 | 37.02 | 39.00 | 2,632,979 | +1.82(+4.90%) |
Sep 14, 2020 | 35.50 | 37.42 | 35.23 | 37.18 | 2,060,281 | +2.20(+6.30%) |
Sep 11, 2020 | 35.17 | 35.29 | 33.90 | 34.98 | 2,902,642 | -0.23(-0.67%) |
Sep 10, 2020 | 36.93 | 37.15 | 35.11 | 35.21 | 2,349,338 | -1.78(-4.82%) |
Sep 09, 2020 | 37.04 | 37.24 | 36.33 | 36.99 | 2,071,710 | +0.22(+0.59%) |
Sep 08, 2020 | 37.90 | 38.55 | 36.54 | 36.77 | 2,141,963 | -1.67(-4.35%) |
Sep 04, 2020 | 38.27 | 38.88 | 37.49 | 38.45 | 1,190,253 | +0.75(+1.99%) |
Sep 03, 2020 | 38.04 | 39.60 | 37.35 | 37.70 | 1,954,030 | -0.20(-0.52%) |
Sep 02, 2020 | 36.85 | 37.95 | 36.37 | 37.89 | 1,363,295 | +1.02(+2.76%) |