Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.02 | 46.07 | 44.13 | 45.91 | 1,355,754 | +1.01(+2.25%) |
Nov 27, 2020 | 44.28 | 45.80 | 44.03 | 44.90 | 598,500 | +1.05(+2.39%) |
Nov 25, 2020 | 43.99 | 44.58 | 43.26 | 43.85 | 597,200 | +0.28(+0.64%) |
Nov 24, 2020 | 43.50 | 44.50 | 42.72 | 43.57 | 590,708 | +0.33(+0.76%) |
Nov 23, 2020 | 43.83 | 43.99 | 42.40 | 43.24 | 1,003,365 | -0.26(-0.60%) |
Nov 20, 2020 | 43.42 | 44.36 | 43.00 | 43.50 | 793,200 | +0.04(+0.09%) |
Nov 19, 2020 | 42.80 | 43.57 | 42.02 | 43.46 | 930,415 | +0.84(+1.97%) |
Nov 18, 2020 | 42.90 | 43.54 | 42.18 | 42.62 | 1,154,113 | -0.18(-0.42%) |
Nov 17, 2020 | 42.35 | 43.50 | 41.45 | 42.80 | 1,645,232 | +0.19(+0.45%) |
Nov 16, 2020 | 43.50 | 43.73 | 41.55 | 42.61 | 2,731,522 | -0.50(-1.16%) |
Nov 13, 2020 | 40.35 | 43.66 | 40.33 | 43.11 | 2,004,800 | +2.88(+7.16%) |
Nov 12, 2020 | 37.67 | 42.14 | 37.20 | 40.23 | 2,503,399 | +2.58(+6.85%) |
Nov 11, 2020 | 38.10 | 38.10 | 36.49 | 37.65 | 3,400,881 | -0.15(-0.40%) |
Nov 10, 2020 | 38.31 | 38.93 | 37.18 | 37.80 | 2,066,030 | -0.55(-1.43%) |
Nov 09, 2020 | 40.51 | 41.32 | 38.01 | 38.35 | 5,154,993 | +0.14(+0.37%) |
Nov 06, 2020 | 40.23 | 41.20 | 37.50 | 38.21 | 14,414,800 | -22.11(-36.65%) |
Nov 05, 2020 | 62.41 | 62.73 | 59.70 | 60.32 | 1,560,133 | -1.56(-2.52%) |
Nov 04, 2020 | 54.76 | 63.03 | 54.11 | 61.88 | 1,862,464 | +7.89(+14.61%) |
Nov 03, 2020 | 52.71 | 54.63 | 52.25 | 53.99 | 1,185,838 | +1.52(+2.90%) |
Nov 02, 2020 | 53.00 | 53.28 | 50.45 | 52.47 | 1,034,479 | -0.41(-0.78%) |
Oct 30, 2020 | 53.34 | 54.40 | 52.14 | 52.88 | 760,400 | -0.47(-0.88%) |
Oct 29, 2020 | 54.43 | 54.43 | 52.21 | 53.35 | 1,335,101 | -0.58(-1.08%) |
Oct 28, 2020 | 55.74 | 55.75 | 53.18 | 53.93 | 656,271 | -2.65(-4.68%) |
Oct 27, 2020 | 56.65 | 57.59 | 55.88 | 56.58 | 523,194 | +0.05(+0.09%) |
Oct 26, 2020 | 55.95 | 56.74 | 55.30 | 56.53 | 543,539 | +0.17(+0.30%) |
Oct 23, 2020 | 56.50 | 56.76 | 55.33 | 56.36 | 594,800 | -0.14(-0.25%) |
Oct 22, 2020 | 55.97 | 57.77 | 55.76 | 56.50 | 802,135 | +0.89(+1.60%) |
Oct 21, 2020 | 58.80 | 58.80 | 55.09 | 55.61 | 1,025,159 | -3.03(-5.17%) |
Oct 20, 2020 | 61.66 | 61.66 | 58.16 | 58.64 | 704,858 | -2.55(-4.17%) |
Oct 19, 2020 | 63.27 | 63.65 | 60.80 | 61.19 | 524,781 | -1.71(-2.72%) |
Oct 16, 2020 | 61.70 | 63.59 | 61.66 | 62.90 | 795,600 | +1.11(+1.80%) |
Oct 15, 2020 | 61.05 | 62.66 | 60.60 | 61.79 | 831,603 | +0.29(+0.47%) |
Oct 14, 2020 | 61.17 | 62.19 | 60.53 | 61.50 | 983,826 | +0.29(+0.47%) |
Oct 13, 2020 | 58.64 | 62.21 | 58.64 | 61.21 | 972,374 | +2.68(+4.58%) |
Oct 12, 2020 | 62.31 | 62.84 | 58.07 | 58.53 | 870,120 | -3.83(-6.14%) |
Oct 09, 2020 | 61.81 | 63.92 | 61.02 | 62.36 | 679,000 | +0.81(+1.32%) |
Oct 08, 2020 | 64.43 | 64.49 | 61.10 | 61.55 | 733,461 | -2.22(-3.48%) |
Oct 07, 2020 | 61.94 | 64.23 | 61.77 | 63.77 | 520,193 | +1.96(+3.17%) |
Oct 06, 2020 | 63.05 | 64.09 | 60.87 | 61.81 | 907,678 | +0.02(+0.03%) |
Oct 05, 2020 | 56.81 | 63.05 | 56.81 | 61.79 | 1,040,637 | +4.79(+8.40%) |
Oct 02, 2020 | 57.20 | 58.73 | 56.50 | 57.00 | 697,300 | -0.96(-1.66%) |
Oct 01, 2020 | 55.23 | 58.27 | 55.23 | 57.96 | 868,911 | +2.82(+5.11%) |
Sep 30, 2020 | 54.17 | 55.63 | 53.45 | 55.14 | 631,440 | +1.20(+2.22%) |
Sep 29, 2020 | 53.31 | 54.77 | 53.26 | 53.94 | 430,677 | +0.31(+0.58%) |
Sep 28, 2020 | 54.87 | 55.44 | 53.36 | 53.63 | 698,954 | -0.55(-1.02%) |
Sep 25, 2020 | 53.28 | 54.81 | 53.00 | 54.18 | 1,375,400 | +0.83(+1.56%) |
Sep 24, 2020 | 53.00 | 53.70 | 51.51 | 53.35 | 861,136 | -0.37(-0.69%) |
Sep 23, 2020 | 53.94 | 55.20 | 52.76 | 53.72 | 851,766 | +0.15(+0.28%) |
Sep 22, 2020 | 54.16 | 54.16 | 52.02 | 53.57 | 867,486 | -0.53(-0.98%) |
Sep 21, 2020 | 54.76 | 54.79 | 52.65 | 54.10 | 827,691 | -1.23(-2.22%) |
Sep 18, 2020 | 54.55 | 55.79 | 54.01 | 55.33 | 989,400 | +0.66(+1.21%) |
Sep 17, 2020 | 54.40 | 54.79 | 53.60 | 54.67 | 503,641 | -0.09(-0.16%) |
Sep 16, 2020 | 54.43 | 55.94 | 53.26 | 54.76 | 689,163 | +0.58(+1.07%) |
Sep 15, 2020 | 56.55 | 58.39 | 53.79 | 54.18 | 774,166 | -1.98(-3.53%) |
Sep 14, 2020 | 53.58 | 56.29 | 52.92 | 56.16 | 1,136,455 | +3.40(+6.44%) |
Sep 11, 2020 | 53.87 | 55.06 | 52.67 | 52.76 | 975,100 | -0.53(-0.99%) |
Sep 10, 2020 | 57.50 | 57.76 | 52.87 | 53.29 | 2,596,116 | -4.47(-7.74%) |
Sep 09, 2020 | 59.46 | 60.15 | 57.56 | 57.76 | 564,400 | -0.98(-1.67%) |
Sep 08, 2020 | 58.14 | 61.35 | 57.41 | 58.74 | 932,525 | -0.26(-0.44%) |
Sep 04, 2020 | 60.50 | 60.67 | 57.78 | 59.00 | 687,700 | -1.43(-2.37%) |
Sep 03, 2020 | 61.95 | 63.16 | 59.71 | 60.43 | 783,494 | -1.81(-2.91%) |
Sep 02, 2020 | 60.47 | 63.25 | 59.55 | 62.24 | 851,331 | +1.79(+2.96%) |