Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.38 | 47.38 | 45.15 | 45.50 | 193,921 | -1.81(-3.83%) |
Nov 27, 2020 | 46.27 | 47.48 | 46.26 | 47.31 | 65,200 | +0.81(+1.74%) |
Nov 25, 2020 | 46.72 | 46.85 | 46.19 | 46.50 | 93,100 | -0.36(-0.77%) |
Nov 24, 2020 | 46.70 | 48.11 | 45.18 | 46.86 | 91,858 | +0.19(+0.41%) |
Nov 23, 2020 | 47.32 | 47.56 | 45.95 | 46.67 | 106,389 | -0.06(-0.13%) |
Nov 20, 2020 | 46.40 | 46.89 | 45.79 | 46.73 | 137,900 | -0.22(-0.47%) |
Nov 19, 2020 | 47.58 | 47.58 | 46.60 | 46.95 | 62,935 | -0.09(-0.19%) |
Nov 18, 2020 | 49.10 | 49.72 | 46.91 | 47.04 | 62,659 | -2.02(-4.12%) |
Nov 17, 2020 | 48.85 | 49.27 | 47.51 | 49.06 | 75,173 | -0.07(-0.14%) |
Nov 16, 2020 | 49.40 | 49.44 | 48.44 | 49.13 | 106,080 | +0.22(+0.45%) |
Nov 13, 2020 | 49.10 | 49.54 | 48.48 | 48.91 | 70,700 | +0.12(+0.25%) |
Nov 12, 2020 | 48.98 | 50.24 | 47.81 | 48.79 | 64,312 | -0.55(-1.11%) |
Nov 11, 2020 | 49.80 | 50.00 | 48.31 | 49.34 | 65,097 | -0.51(-1.02%) |
Nov 10, 2020 | 49.30 | 50.33 | 48.38 | 49.85 | 181,707 | +0.95(+1.94%) |
Nov 09, 2020 | 48.91 | 50.46 | 47.01 | 48.90 | 172,261 | +0.61(+1.26%) |
Nov 06, 2020 | 50.13 | 50.50 | 48.07 | 48.29 | 99,300 | -1.90(-3.79%) |
Nov 05, 2020 | 51.66 | 51.66 | 49.86 | 50.19 | 115,015 | -1.15(-2.24%) |
Nov 04, 2020 | 50.10 | 53.43 | 50.10 | 51.34 | 162,172 | +1.25(+2.50%) |
Nov 03, 2020 | 49.93 | 50.53 | 48.50 | 50.09 | 152,753 | +0.87(+1.77%) |
Nov 02, 2020 | 49.40 | 51.47 | 46.25 | 49.22 | 276,527 | +2.70(+5.80%) |
Oct 30, 2020 | 46.11 | 46.67 | 45.00 | 46.52 | 118,100 | +0.34(+0.74%) |
Oct 29, 2020 | 45.33 | 47.49 | 44.99 | 46.18 | 161,966 | +1.15(+2.55%) |
Oct 28, 2020 | 45.40 | 46.04 | 44.78 | 45.03 | 168,742 | -1.06(-2.30%) |
Oct 27, 2020 | 45.44 | 47.10 | 45.38 | 46.09 | 114,853 | +0.46(+1.01%) |
Oct 26, 2020 | 46.38 | 47.04 | 45.40 | 45.63 | 154,542 | -1.19(-2.54%) |
Oct 23, 2020 | 48.00 | 48.38 | 46.37 | 46.82 | 114,000 | -0.67(-1.41%) |
Oct 22, 2020 | 46.50 | 48.23 | 45.46 | 47.49 | 146,205 | +1.02(+2.19%) |
Oct 21, 2020 | 46.65 | 47.63 | 46.36 | 46.47 | 111,731 | -0.01(-0.02%) |
Oct 20, 2020 | 46.11 | 47.25 | 45.34 | 46.48 | 124,559 | +0.57(+1.24%) |
Oct 19, 2020 | 46.28 | 47.10 | 45.68 | 45.91 | 129,053 | -0.54(-1.16%) |
Oct 16, 2020 | 46.07 | 47.41 | 45.12 | 46.45 | 102,900 | +0.23(+0.50%) |
Oct 15, 2020 | 44.98 | 46.42 | 44.67 | 46.22 | 97,990 | +0.75(+1.65%) |
Oct 14, 2020 | 45.05 | 46.50 | 45.05 | 45.47 | 116,354 | -0.25(-0.55%) |
Oct 13, 2020 | 45.26 | 46.10 | 44.78 | 45.72 | 118,677 | +0.21(+0.46%) |
Oct 12, 2020 | 46.22 | 46.47 | 44.04 | 45.51 | 125,289 | -0.84(-1.81%) |
Oct 09, 2020 | 44.62 | 46.78 | 44.62 | 46.35 | 172,200 | +1.10(+2.43%) |
Oct 08, 2020 | 44.04 | 45.62 | 44.04 | 45.25 | 203,228 | +1.62(+3.71%) |
Oct 07, 2020 | 43.13 | 43.94 | 42.89 | 43.63 | 126,990 | +0.73(+1.70%) |
Oct 06, 2020 | 42.89 | 43.70 | 42.31 | 42.90 | 172,072 | +0.03(+0.07%) |
Oct 05, 2020 | 42.02 | 43.36 | 42.02 | 42.87 | 100,272 | +1.15(+2.76%) |
Oct 02, 2020 | 42.47 | 42.97 | 40.39 | 41.72 | 166,000 | -1.35(-3.13%) |
Oct 01, 2020 | 42.67 | 43.75 | 42.49 | 43.07 | 180,184 | +0.59(+1.39%) |
Sep 30, 2020 | 42.09 | 43.00 | 41.56 | 42.48 | 243,207 | +0.60(+1.43%) |
Sep 29, 2020 | 41.14 | 42.82 | 41.14 | 41.88 | 358,490 | +0.61(+1.48%) |
Sep 28, 2020 | 41.67 | 41.67 | 40.00 | 41.27 | 155,860 | -0.34(-0.82%) |
Sep 25, 2020 | 40.82 | 41.76 | 40.82 | 41.61 | 195,000 | +0.49(+1.19%) |
Sep 24, 2020 | 40.09 | 41.93 | 39.87 | 41.12 | 258,578 | +1.58(+4.00%) |
Sep 23, 2020 | 39.82 | 40.32 | 39.50 | 39.54 | 136,060 | -0.26(-0.65%) |
Sep 22, 2020 | 39.64 | 40.08 | 39.35 | 39.80 | 129,971 | +0.12(+0.30%) |
Sep 21, 2020 | 39.17 | 39.93 | 38.83 | 39.68 | 171,692 | -0.15(-0.38%) |
Sep 18, 2020 | 39.66 | 40.50 | 39.23 | 39.83 | 514,100 | +0.48(+1.22%) |
Sep 17, 2020 | 38.49 | 39.70 | 38.19 | 39.35 | 137,871 | +0.45(+1.16%) |
Sep 16, 2020 | 38.77 | 39.33 | 38.74 | 38.90 | 124,813 | +0.22(+0.57%) |
Sep 15, 2020 | 38.34 | 38.87 | 37.75 | 38.68 | 166,092 | +0.72(+1.90%) |
Sep 14, 2020 | 37.56 | 38.53 | 37.56 | 37.96 | 252,899 | +0.94(+2.54%) |
Sep 11, 2020 | 37.11 | 38.00 | 36.60 | 37.02 | 109,000 | -0.17(-0.46%) |
Sep 10, 2020 | 37.30 | 38.01 | 37.05 | 37.19 | 202,386 | -0.11(-0.29%) |
Sep 09, 2020 | 37.39 | 37.88 | 36.68 | 37.30 | 294,530 | +0.08(+0.21%) |
Sep 08, 2020 | 36.90 | 37.56 | 36.76 | 37.22 | 271,060 | -0.03(-0.08%) |
Sep 04, 2020 | 38.48 | 38.48 | 36.48 | 37.25 | 162,500 | -0.81(-2.13%) |
Sep 03, 2020 | 38.42 | 38.52 | 37.72 | 38.06 | 164,212 | -0.56(-1.45%) |
Sep 02, 2020 | 38.22 | 39.47 | 38.00 | 38.62 | 184,149 | +0.50(+1.31%) |