Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.25 | 43.25 | 40.75 | 43.00 | 6,543 | +0.75(+1.78%) |
Nov 27, 2020 | 43.00 | 43.00 | 41.75 | 42.25 | 6,988 | +0.50(+1.20%) |
Nov 25, 2020 | 43.00 | 43.00 | 41.26 | 41.75 | 6,288 | -1.00(-2.34%) |
Nov 24, 2020 | 42.75 | 43.25 | 42.25 | 42.75 | 2,735 | +0.25(+0.59%) |
Nov 23, 2020 | 43.25 | 44.00 | 42.25 | 42.50 | 4,429 | -0.75(-1.73%) |
Nov 20, 2020 | 44.00 | 44.00 | 41.75 | 43.25 | 7,176 | -0.50(-1.14%) |
Nov 19, 2020 | 43.75 | 45.00 | 43.00 | 43.75 | 2,557 | -0.50(-1.13%) |
Nov 18, 2020 | 43.75 | 45.25 | 42.75 | 44.25 | 5,914 | +0.25(+0.57%) |
Nov 17, 2020 | 42.75 | 44.25 | 42.70 | 44.00 | 2,377 | +1.25(+2.92%) |
Nov 16, 2020 | 43.75 | 43.75 | 42.50 | 42.75 | 2,410 | -0.75(-1.72%) |
Nov 13, 2020 | 44.75 | 44.75 | 42.50 | 43.50 | 1,952 | +0.00(+0.00%) |
Nov 12, 2020 | 43.25 | 43.50 | 42.25 | 43.50 | 2,578 | +1.00(+2.35%) |
Nov 11, 2020 | 44.50 | 44.50 | 42.00 | 42.50 | 3,066 | -1.00(-2.30%) |
Nov 10, 2020 | 45.00 | 46.25 | 41.25 | 43.50 | 5,176 | -1.00(-2.25%) |
Nov 09, 2020 | 46.50 | 47.25 | 44.00 | 44.50 | 4,251 | -1.50(-3.26%) |
Nov 06, 2020 | 45.75 | 47.50 | 44.79 | 46.00 | 5,156 | +0.25(+0.55%) |
Nov 05, 2020 | 43.50 | 46.50 | 43.25 | 45.75 | 5,807 | +2.75(+6.40%) |
Nov 04, 2020 | 43.50 | 44.00 | 42.75 | 43.00 | 5,572 | -0.50(-1.15%) |
Nov 03, 2020 | 43.50 | 43.75 | 42.50 | 43.50 | 8,711 | +2.25(+5.45%) |
Nov 02, 2020 | 41.00 | 47.00 | 40.00 | 41.25 | 17,304 | -0.50(-1.20%) |
Oct 30, 2020 | 43.00 | 45.00 | 40.75 | 41.75 | 4,772 | -2.00(-4.57%) |
Oct 29, 2020 | 42.50 | 44.62 | 42.50 | 43.75 | 3,092 | +0.50(+1.16%) |
Oct 28, 2020 | 44.25 | 44.75 | 41.00 | 43.25 | 4,784 | -1.00(-2.26%) |
Oct 27, 2020 | 46.00 | 46.00 | 43.75 | 44.25 | 4,303 | -0.75(-1.67%) |
Oct 26, 2020 | 46.75 | 47.50 | 44.25 | 45.00 | 3,439 | -2.00(-4.26%) |
Oct 23, 2020 | 44.75 | 47.50 | 44.75 | 47.00 | 5,456 | +2.25(+5.03%) |
Oct 22, 2020 | 45.75 | 46.75 | 44.75 | 44.75 | 3,368 | -1.00(-2.19%) |
Oct 21, 2020 | 46.25 | 47.00 | 44.00 | 45.75 | 7,519 | +0.25(+0.55%) |
Oct 20, 2020 | 45.00 | 48.25 | 44.25 | 45.50 | 23,372 | +0.50(+1.11%) |
Oct 19, 2020 | 44.25 | 45.75 | 43.25 | 45.00 | 7,453 | +0.25(+0.56%) |
Oct 16, 2020 | 45.00 | 45.50 | 44.20 | 44.75 | 7,932 | -0.25(-0.56%) |
Oct 15, 2020 | 46.25 | 47.00 | 44.75 | 45.00 | 9,325 | -1.50(-3.23%) |
Oct 14, 2020 | 46.50 | 49.00 | 45.50 | 46.50 | 9,638 | +0.00(+0.00%) |
Oct 13, 2020 | 46.25 | 47.00 | 46.25 | 46.50 | 3,755 | +0.00(+0.00%) |
Oct 12, 2020 | 46.50 | 47.50 | 46.00 | 46.50 | 4,216 | +0.00(+0.00%) |
Oct 09, 2020 | 47.75 | 48.00 | 45.75 | 46.50 | 5,852 | -1.50(-3.12%) |
Oct 08, 2020 | 48.00 | 48.75 | 47.50 | 48.00 | 2,884 | +0.00(+0.00%) |
Oct 07, 2020 | 48.25 | 49.50 | 47.50 | 48.00 | 3,329 | +0.25(+0.52%) |
Oct 06, 2020 | 47.50 | 49.50 | 46.00 | 47.75 | 8,938 | +1.00(+2.14%) |
Oct 05, 2020 | 47.75 | 48.00 | 46.50 | 46.75 | 3,157 | -0.75(-1.58%) |
Oct 02, 2020 | 46.00 | 48.50 | 46.00 | 47.50 | 3,164 | -1.25(-2.56%) |
Oct 01, 2020 | 49.00 | 49.25 | 48.00 | 48.75 | 2,884 | -0.50(-1.02%) |
Sep 30, 2020 | 49.00 | 50.50 | 48.56 | 49.25 | 3,690 | -0.50(-1.01%) |
Sep 29, 2020 | 46.25 | 49.75 | 45.75 | 49.75 | 6,616 | +3.25(+6.99%) |
Sep 28, 2020 | 49.00 | 49.50 | 44.25 | 46.50 | 9,889 | -2.25(-4.62%) |
Sep 25, 2020 | 49.50 | 51.00 | 47.75 | 48.75 | 4,684 | -0.50(-1.02%) |
Sep 24, 2020 | 51.75 | 51.80 | 46.75 | 49.25 | 12,610 | -2.25(-4.37%) |
Sep 23, 2020 | 55.00 | 55.00 | 51.50 | 51.50 | 10,289 | -3.75(-6.79%) |
Sep 22, 2020 | 57.00 | 57.00 | 54.25 | 55.25 | 6,570 | -1.75(-3.07%) |
Sep 21, 2020 | 57.75 | 68.50 | 55.50 | 57.00 | 43,575 | -1.75(-2.98%) |
Sep 18, 2020 | 59.50 | 60.00 | 57.75 | 58.75 | 3,308 | -1.50(-2.49%) |
Sep 17, 2020 | 57.75 | 60.50 | 55.75 | 60.25 | 15,544 | +1.75(+2.99%) |
Sep 16, 2020 | 55.25 | 59.50 | 55.25 | 58.50 | 19,067 | +2.25(+4.00%) |
Sep 15, 2020 | 57.50 | 59.50 | 56.25 | 56.25 | 5,705 | -2.00(-3.43%) |
Sep 14, 2020 | 57.25 | 59.25 | 56.25 | 58.25 | 6,146 | +1.00(+1.75%) |
Sep 11, 2020 | 54.50 | 58.00 | 54.12 | 57.25 | 12,604 | +2.50(+4.57%) |
Sep 10, 2020 | 55.75 | 56.00 | 53.75 | 54.75 | 7,456 | -1.50(-2.67%) |
Sep 09, 2020 | 57.25 | 58.82 | 53.50 | 56.25 | 8,940 | -0.75(-1.32%) |
Sep 08, 2020 | 56.75 | 59.50 | 55.75 | 57.00 | 5,292 | -0.75(-1.30%) |
Sep 04, 2020 | 59.50 | 60.38 | 54.87 | 57.75 | 16,584 | -2.50(-4.15%) |
Sep 03, 2020 | 61.50 | 64.25 | 60.25 | 60.25 | 9,793 | -1.50(-2.43%) |
Sep 02, 2020 | 63.75 | 64.25 | 60.75 | 61.75 | 9,071 | -2.50(-3.89%) |