Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.25 | 44.53 | 43.35 | 43.59 | 153,638 | -1.06(-2.37%) |
Nov 27, 2020 | 44.48 | 44.82 | 44.09 | 44.65 | 52,970 | -0.03(-0.06%) |
Nov 25, 2020 | 45.29 | 45.29 | 44.55 | 44.67 | 139,285 | -1.00(-2.20%) |
Nov 24, 2020 | 44.68 | 45.97 | 44.22 | 45.68 | 218,424 | +1.78(+4.07%) |
Nov 23, 2020 | 42.91 | 44.06 | 42.86 | 43.89 | 135,626 | +1.44(+3.40%) |
Nov 20, 2020 | 42.38 | 42.65 | 41.72 | 42.45 | 162,927 | -0.27(-0.63%) |
Nov 19, 2020 | 42.81 | 42.83 | 41.67 | 42.72 | 78,714 | -0.16(-0.38%) |
Nov 18, 2020 | 43.74 | 43.74 | 42.71 | 42.88 | 144,666 | -0.79(-1.81%) |
Nov 17, 2020 | 42.39 | 44.03 | 41.82 | 43.67 | 198,925 | +1.37(+3.24%) |
Nov 16, 2020 | 41.52 | 42.45 | 41.28 | 42.30 | 155,814 | +1.79(+4.43%) |
Nov 13, 2020 | 40.47 | 41.19 | 39.85 | 40.50 | 147,538 | +0.47(+1.16%) |
Nov 12, 2020 | 41.20 | 41.31 | 39.55 | 40.04 | 128,282 | -1.72(-4.12%) |
Nov 11, 2020 | 42.37 | 42.59 | 40.89 | 41.76 | 123,402 | -0.53(-1.25%) |
Nov 10, 2020 | 40.59 | 42.43 | 40.59 | 42.29 | 233,675 | +2.27(+5.67%) |
Nov 09, 2020 | 41.86 | 43.78 | 39.56 | 40.02 | 254,963 | +1.24(+3.19%) |
Nov 06, 2020 | 39.42 | 39.63 | 38.46 | 38.78 | 163,039 | -0.27(-0.69%) |
Nov 05, 2020 | 38.63 | 39.55 | 38.63 | 39.05 | 141,190 | +0.82(+2.13%) |
Nov 04, 2020 | 38.51 | 39.14 | 37.66 | 38.24 | 134,770 | -1.26(-3.20%) |
Nov 03, 2020 | 38.67 | 39.64 | 38.64 | 39.50 | 154,504 | +1.58(+4.16%) |
Nov 02, 2020 | 36.99 | 37.97 | 36.99 | 37.92 | 139,023 | +1.52(+4.19%) |
Oct 30, 2020 | 36.36 | 37.09 | 35.91 | 36.40 | 182,331 | -0.28(-0.76%) |
Oct 29, 2020 | 35.71 | 36.94 | 35.38 | 36.68 | 148,351 | +0.72(+2.00%) |
Oct 28, 2020 | 36.50 | 36.78 | 35.93 | 35.96 | 168,114 | -1.56(-4.16%) |
Oct 27, 2020 | 37.62 | 37.78 | 37.30 | 37.52 | 114,354 | -0.33(-0.88%) |
Oct 26, 2020 | 38.36 | 38.37 | 37.09 | 37.85 | 133,066 | -1.20(-3.08%) |
Oct 23, 2020 | 39.62 | 40.04 | 38.96 | 39.05 | 166,496 | -0.24(-0.62%) |
Oct 22, 2020 | 39.20 | 39.41 | 38.75 | 39.29 | 156,423 | +0.39(+0.99%) |
Oct 21, 2020 | 38.59 | 39.27 | 38.51 | 38.91 | 163,137 | +0.17(+0.44%) |
Oct 20, 2020 | 38.83 | 39.35 | 38.52 | 38.74 | 168,688 | +0.48(+1.24%) |
Oct 19, 2020 | 38.61 | 39.01 | 38.17 | 38.26 | 103,166 | -0.34(-0.88%) |
Oct 16, 2020 | 38.22 | 38.91 | 38.22 | 38.60 | 135,605 | +0.34(+0.89%) |
Oct 15, 2020 | 36.88 | 38.48 | 36.88 | 38.26 | 161,816 | +0.79(+2.11%) |
Oct 14, 2020 | 37.64 | 38.20 | 37.44 | 37.47 | 109,480 | -0.29(-0.76%) |
Oct 13, 2020 | 38.27 | 38.90 | 37.72 | 37.76 | 217,716 | -0.97(-2.50%) |
Oct 12, 2020 | 37.95 | 39.34 | 37.82 | 38.73 | 219,551 | +2.04(+5.55%) |
Oct 09, 2020 | 37.45 | 37.55 | 36.50 | 36.69 | 183,669 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.37 | 36.50 | 37.20 | 228,488 | +0.93(+2.57%) |
Oct 07, 2020 | 35.52 | 36.34 | 35.32 | 36.27 | 168,667 | +1.22(+3.48%) |
Oct 06, 2020 | 35.54 | 36.17 | 35.03 | 35.05 | 292,320 | -0.12(-0.33%) |
Oct 05, 2020 | 33.99 | 35.27 | 33.97 | 35.17 | 233,985 | +1.40(+4.14%) |
Oct 02, 2020 | 31.55 | 33.95 | 31.52 | 33.77 | 242,551 | +1.55(+4.81%) |
Oct 01, 2020 | 32.52 | 32.83 | 31.79 | 32.22 | 235,090 | -0.25(-0.77%) |
Sep 30, 2020 | 32.51 | 32.98 | 32.25 | 32.47 | 220,038 | -0.01(-0.03%) |
Sep 29, 2020 | 33.04 | 33.09 | 32.26 | 32.48 | 193,935 | -0.51(-1.55%) |
Sep 28, 2020 | 32.84 | 33.15 | 32.32 | 32.99 | 266,010 | +0.76(+2.37%) |
Sep 25, 2020 | 31.22 | 32.42 | 31.00 | 32.23 | 207,980 | +0.80(+2.54%) |
Sep 24, 2020 | 30.86 | 31.78 | 30.44 | 31.43 | 329,145 | +0.55(+1.77%) |
Sep 23, 2020 | 32.10 | 33.21 | 30.86 | 30.88 | 275,171 | -0.63(-1.99%) |
Sep 22, 2020 | 31.51 | 31.72 | 30.91 | 31.51 | 253,261 | +0.15(+0.49%) |
Sep 21, 2020 | 32.22 | 32.99 | 31.01 | 31.36 | 282,622 | -0.49(-1.55%) |
Sep 18, 2020 | 32.77 | 32.77 | 31.56 | 31.85 | 562,495 | -0.88(-2.68%) |
Sep 17, 2020 | 32.26 | 32.88 | 31.56 | 32.73 | 303,662 | +0.04(+0.14%) |
Sep 16, 2020 | 33.11 | 33.20 | 32.37 | 32.69 | 218,444 | -0.21(-0.63%) |
Sep 15, 2020 | 32.78 | 33.33 | 32.67 | 32.89 | 246,535 | +0.42(+1.28%) |
Sep 14, 2020 | 32.01 | 32.87 | 31.80 | 32.48 | 223,017 | +0.72(+2.26%) |
Sep 11, 2020 | 31.14 | 31.96 | 30.78 | 31.76 | 176,393 | +0.79(+2.55%) |
Sep 10, 2020 | 32.34 | 32.72 | 30.88 | 30.97 | 290,622 | -1.27(-3.93%) |
Sep 09, 2020 | 32.08 | 32.55 | 31.89 | 32.24 | 197,399 | +0.60(+1.90%) |
Sep 08, 2020 | 33.56 | 33.89 | 31.57 | 31.63 | 285,347 | -2.26(-6.67%) |
Sep 04, 2020 | 33.42 | 34.07 | 32.44 | 33.89 | 259,793 | +1.10(+3.35%) |
Sep 03, 2020 | 33.67 | 34.00 | 32.23 | 32.79 | 257,406 | -0.82(-2.45%) |
Sep 02, 2020 | 33.14 | 33.70 | 32.94 | 33.62 | 189,379 | +0.43(+1.28%) |