Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.67 | 48.32 | 45.70 | 45.85 | 2,343,549 | -2.10(-4.38%) |
Nov 27, 2020 | 48.14 | 48.52 | 47.12 | 47.95 | 604,493 | +0.13(+0.27%) |
Nov 25, 2020 | 48.62 | 48.85 | 47.29 | 47.82 | 1,701,026 | -1.10(-2.26%) |
Nov 24, 2020 | 49.10 | 51.64 | 48.57 | 48.92 | 3,071,491 | +1.13(+2.36%) |
Nov 23, 2020 | 46.94 | 48.39 | 46.09 | 47.80 | 2,670,349 | +1.43(+3.09%) |
Nov 20, 2020 | 45.42 | 46.48 | 45.21 | 46.36 | 1,567,787 | +0.69(+1.52%) |
Nov 19, 2020 | 45.16 | 46.61 | 44.55 | 45.67 | 1,153,546 | +0.58(+1.28%) |
Nov 18, 2020 | 47.70 | 48.20 | 45.08 | 45.09 | 1,376,446 | -2.40(-5.04%) |
Nov 17, 2020 | 44.27 | 48.18 | 43.63 | 47.49 | 2,988,088 | +2.81(+6.28%) |
Nov 16, 2020 | 46.57 | 47.13 | 43.52 | 44.68 | 2,543,047 | +1.49(+3.45%) |
Nov 13, 2020 | 41.77 | 43.73 | 41.59 | 43.19 | 2,321,289 | +2.11(+5.14%) |
Nov 12, 2020 | 42.55 | 43.80 | 40.68 | 41.08 | 2,636,599 | -2.77(-6.33%) |
Nov 11, 2020 | 44.72 | 44.83 | 42.59 | 43.86 | 2,674,518 | -1.17(-2.59%) |
Nov 10, 2020 | 46.88 | 49.12 | 43.44 | 45.02 | 5,383,801 | -2.26(-4.78%) |
Nov 09, 2020 | 41.88 | 48.23 | 41.45 | 47.28 | 10,697,762 | +12.75(+36.92%) |
Nov 06, 2020 | 35.82 | 36.44 | 33.84 | 34.53 | 2,101,507 | -1.24(-3.46%) |
Nov 05, 2020 | 35.73 | 36.64 | 35.60 | 35.77 | 1,266,881 | +0.28(+0.80%) |
Nov 04, 2020 | 36.83 | 37.17 | 35.40 | 35.49 | 2,489,906 | -2.21(-5.85%) |
Nov 03, 2020 | 36.38 | 38.13 | 35.86 | 37.69 | 2,070,262 | +1.99(+5.59%) |
Nov 02, 2020 | 34.33 | 35.73 | 33.52 | 35.70 | 1,656,354 | +1.96(+5.82%) |
Oct 30, 2020 | 32.77 | 33.89 | 32.31 | 33.74 | 2,063,565 | +0.91(+2.79%) |
Oct 29, 2020 | 32.71 | 33.93 | 32.22 | 32.82 | 3,163,257 | -0.05(-0.16%) |
Oct 28, 2020 | 33.16 | 33.41 | 31.67 | 32.87 | 3,601,514 | -1.13(-3.34%) |
Oct 27, 2020 | 35.71 | 36.17 | 33.92 | 34.01 | 2,726,776 | -1.89(-5.25%) |
Oct 26, 2020 | 36.67 | 36.67 | 35.06 | 35.89 | 1,825,888 | -1.19(-3.21%) |
Oct 23, 2020 | 36.76 | 37.22 | 36.10 | 37.08 | 989,368 | +0.52(+1.43%) |
Oct 22, 2020 | 36.80 | 37.14 | 35.47 | 36.56 | 1,655,244 | +0.50(+1.39%) |
Oct 21, 2020 | 36.11 | 36.47 | 35.44 | 36.06 | 1,676,131 | -0.31(-0.84%) |
Oct 20, 2020 | 36.23 | 37.05 | 36.11 | 36.36 | 1,384,219 | +0.67(+1.89%) |
Oct 19, 2020 | 37.10 | 37.34 | 35.64 | 35.69 | 1,635,939 | -1.32(-3.57%) |
Oct 16, 2020 | 36.89 | 37.39 | 36.15 | 37.01 | 1,097,224 | -0.03(-0.08%) |
Oct 15, 2020 | 36.38 | 37.52 | 36.15 | 37.04 | 1,347,111 | +0.06(+0.17%) |
Oct 14, 2020 | 37.06 | 37.76 | 36.65 | 36.98 | 1,201,226 | -0.26(-0.69%) |
Oct 13, 2020 | 39.17 | 39.67 | 37.22 | 37.24 | 1,619,338 | -2.43(-6.12%) |
Oct 12, 2020 | 40.17 | 40.17 | 39.17 | 39.67 | 1,286,728 | -0.59(-1.46%) |
Oct 09, 2020 | 41.80 | 41.80 | 39.87 | 40.25 | 1,400,859 | -1.21(-2.93%) |
Oct 08, 2020 | 39.78 | 41.63 | 39.74 | 41.47 | 1,499,008 | +1.77(+4.45%) |
Oct 07, 2020 | 39.25 | 40.38 | 38.94 | 39.70 | 1,524,472 | +0.63(+1.62%) |
Oct 06, 2020 | 39.00 | 40.51 | 38.49 | 39.06 | 2,268,741 | +0.52(+1.36%) |
Oct 05, 2020 | 39.20 | 39.48 | 37.70 | 38.54 | 1,336,020 | -0.09(-0.22%) |
Oct 02, 2020 | 35.61 | 38.77 | 35.61 | 38.63 | 2,089,532 | +1.62(+4.38%) |
Oct 01, 2020 | 36.35 | 37.26 | 35.71 | 37.01 | 1,615,352 | +0.72(+1.98%) |
Sep 30, 2020 | 36.85 | 37.35 | 35.82 | 36.29 | 1,572,724 | -0.13(-0.34%) |
Sep 29, 2020 | 37.39 | 37.54 | 35.66 | 36.41 | 1,372,617 | -1.13(-3.01%) |
Sep 28, 2020 | 37.11 | 38.11 | 36.81 | 37.54 | 1,199,875 | +1.44(+3.99%) |
Sep 25, 2020 | 34.43 | 36.14 | 34.36 | 36.10 | 1,485,205 | +1.31(+3.78%) |
Sep 24, 2020 | 33.99 | 35.69 | 33.19 | 34.79 | 1,679,164 | +0.70(+2.05%) |
Sep 23, 2020 | 35.27 | 36.03 | 34.05 | 34.09 | 1,680,242 | -1.40(-3.94%) |
Sep 22, 2020 | 36.25 | 37.35 | 35.48 | 35.49 | 2,352,545 | -0.61(-1.68%) |
Sep 21, 2020 | 37.27 | 37.53 | 35.96 | 36.09 | 2,118,207 | -2.34(-6.09%) |
Sep 18, 2020 | 39.17 | 39.77 | 38.23 | 38.44 | 4,505,891 | -1.21(-3.04%) |
Sep 17, 2020 | 39.28 | 40.11 | 38.55 | 39.64 | 1,873,583 | -0.21(-0.53%) |
Sep 16, 2020 | 39.00 | 40.57 | 38.16 | 39.85 | 2,202,522 | +1.04(+2.69%) |
Sep 15, 2020 | 36.84 | 39.82 | 36.84 | 38.81 | 2,646,050 | +1.81(+4.90%) |
Sep 14, 2020 | 35.32 | 37.23 | 35.05 | 37.00 | 2,070,508 | +2.19(+6.30%) |
Sep 11, 2020 | 35.00 | 35.11 | 33.73 | 34.80 | 2,917,051 | -0.23(-0.67%) |
Sep 10, 2020 | 36.75 | 36.97 | 34.94 | 35.04 | 2,361,001 | -1.77(-4.82%) |
Sep 09, 2020 | 36.86 | 37.05 | 36.15 | 36.81 | 2,081,994 | +0.22(+0.60%) |
Sep 08, 2020 | 37.71 | 38.36 | 36.36 | 36.59 | 2,152,597 | -1.66(-4.35%) |
Sep 04, 2020 | 38.08 | 38.68 | 37.30 | 38.26 | 1,196,162 | +0.75(+1.99%) |
Sep 03, 2020 | 37.85 | 39.41 | 37.17 | 37.51 | 1,963,731 | -0.19(-0.52%) |
Sep 02, 2020 | 36.67 | 37.76 | 36.19 | 37.70 | 1,370,062 | +1.01(+2.76%) |