Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.98 | 49.43 | 46.94 | 48.65 | 890,733 | +2.33(+5.03%) |
Nov 27, 2020 | 45.12 | 46.53 | 44.12 | 46.32 | 368,200 | +1.61(+3.60%) |
Nov 25, 2020 | 45.91 | 47.39 | 43.77 | 44.71 | 697,700 | -1.04(-2.27%) |
Nov 24, 2020 | 46.19 | 48.09 | 44.85 | 45.75 | 715,651 | -0.43(-0.93%) |
Nov 23, 2020 | 45.51 | 47.63 | 45.06 | 46.18 | 711,902 | +0.71(+1.56%) |
Nov 20, 2020 | 46.60 | 46.99 | 43.35 | 45.47 | 851,400 | -1.44(-3.07%) |
Nov 19, 2020 | 45.59 | 47.40 | 45.41 | 46.91 | 683,321 | +1.21(+2.65%) |
Nov 18, 2020 | 48.85 | 48.85 | 44.70 | 45.70 | 926,173 | -0.73(-1.57%) |
Nov 17, 2020 | 50.15 | 50.32 | 46.21 | 46.43 | 1,065,038 | -3.79(-7.55%) |
Nov 16, 2020 | 52.30 | 52.98 | 48.56 | 50.22 | 1,629,716 | -8.78(-14.88%) |
Nov 13, 2020 | 62.23 | 63.36 | 57.76 | 59.00 | 1,058,000 | -1.31(-2.17%) |
Nov 12, 2020 | 56.60 | 60.36 | 56.60 | 60.31 | 1,190,760 | +3.95(+7.01%) |
Nov 11, 2020 | 55.00 | 57.49 | 54.32 | 56.36 | 1,125,691 | +2.36(+4.37%) |
Nov 10, 2020 | 52.88 | 54.68 | 51.10 | 54.00 | 1,098,773 | +1.73(+3.31%) |
Nov 09, 2020 | 52.52 | 53.65 | 47.40 | 52.27 | 1,245,278 | +6.64(+14.55%) |
Nov 06, 2020 | 42.40 | 46.47 | 39.10 | 45.63 | 1,022,400 | +2.38(+5.50%) |
Nov 05, 2020 | 44.17 | 44.98 | 41.98 | 43.25 | 646,274 | -0.22(-0.51%) |
Nov 04, 2020 | 43.79 | 45.44 | 42.88 | 43.47 | 498,013 | +0.90(+2.11%) |
Nov 03, 2020 | 41.56 | 42.84 | 41.01 | 42.57 | 497,408 | +1.43(+3.48%) |
Nov 02, 2020 | 40.47 | 41.79 | 39.17 | 41.14 | 507,627 | +1.00(+2.49%) |
Oct 30, 2020 | 42.81 | 43.68 | 39.63 | 40.14 | 554,400 | -2.81(-6.54%) |
Oct 29, 2020 | 43.60 | 43.83 | 41.87 | 42.95 | 464,240 | -0.31(-0.72%) |
Oct 28, 2020 | 45.89 | 45.97 | 43.08 | 43.26 | 325,324 | -3.77(-8.02%) |
Oct 27, 2020 | 45.77 | 47.29 | 45.22 | 47.03 | 337,197 | +2.03(+4.51%) |
Oct 26, 2020 | 43.58 | 45.20 | 43.54 | 45.00 | 403,738 | +1.02(+2.32%) |
Oct 23, 2020 | 43.15 | 44.08 | 42.43 | 43.98 | 213,500 | +1.17(+2.73%) |
Oct 22, 2020 | 43.31 | 44.49 | 42.45 | 42.81 | 427,389 | -0.76(-1.74%) |
Oct 21, 2020 | 44.79 | 45.10 | 42.50 | 43.57 | 504,834 | -1.16(-2.59%) |
Oct 20, 2020 | 47.23 | 47.23 | 44.66 | 44.73 | 662,080 | -2.48(-5.25%) |
Oct 19, 2020 | 47.17 | 49.34 | 46.69 | 47.21 | 396,251 | +0.60(+1.29%) |
Oct 16, 2020 | 48.75 | 48.75 | 46.25 | 46.61 | 458,200 | -1.35(-2.81%) |
Oct 15, 2020 | 49.28 | 50.52 | 47.29 | 47.96 | 444,584 | -2.23(-4.44%) |
Oct 14, 2020 | 52.16 | 54.93 | 48.86 | 50.19 | 894,458 | -0.94(-1.84%) |
Oct 13, 2020 | 49.64 | 51.95 | 49.50 | 51.13 | 965,217 | +2.19(+4.47%) |
Oct 12, 2020 | 49.50 | 49.85 | 48.09 | 48.94 | 425,253 | -0.12(-0.24%) |
Oct 09, 2020 | 49.53 | 50.10 | 48.50 | 49.06 | 378,100 | +0.16(+0.33%) |
Oct 08, 2020 | 51.61 | 52.14 | 48.38 | 48.90 | 686,625 | -2.47(-4.81%) |
Oct 07, 2020 | 50.01 | 52.35 | 49.95 | 51.37 | 764,550 | +1.81(+3.65%) |
Oct 06, 2020 | 48.40 | 51.12 | 47.62 | 49.56 | 1,232,702 | +0.97(+2.00%) |
Oct 05, 2020 | 45.51 | 49.35 | 45.51 | 48.59 | 949,615 | +3.39(+7.50%) |
Oct 02, 2020 | 42.78 | 46.35 | 41.83 | 45.20 | 1,584,600 | +1.27(+2.89%) |
Oct 01, 2020 | 48.00 | 48.50 | 43.21 | 43.93 | 837,087 | -3.47(-7.32%) |
Sep 30, 2020 | 48.99 | 49.99 | 47.06 | 47.40 | 829,947 | -1.57(-3.21%) |
Sep 29, 2020 | 49.52 | 49.84 | 48.50 | 48.97 | 530,316 | -0.58(-1.17%) |
Sep 28, 2020 | 48.19 | 49.75 | 47.35 | 49.55 | 758,324 | +2.17(+4.58%) |
Sep 25, 2020 | 45.71 | 47.57 | 45.27 | 47.38 | 367,500 | +1.85(+4.06%) |
Sep 24, 2020 | 45.03 | 47.01 | 44.67 | 45.53 | 641,678 | -0.13(-0.28%) |
Sep 23, 2020 | 45.93 | 48.42 | 45.60 | 45.66 | 983,401 | -0.05(-0.11%) |
Sep 22, 2020 | 44.76 | 45.75 | 43.82 | 45.71 | 1,092,111 | +1.16(+2.60%) |
Sep 21, 2020 | 45.09 | 45.37 | 43.76 | 44.55 | 1,199,718 | -1.48(-3.22%) |
Sep 18, 2020 | 46.39 | 47.02 | 44.96 | 46.03 | 1,096,400 | +0.43(+0.94%) |
Sep 17, 2020 | 47.31 | 47.31 | 44.57 | 45.60 | 1,156,572 | -2.87(-5.92%) |
Sep 16, 2020 | 51.11 | 52.22 | 47.84 | 48.47 | 1,163,766 | -2.42(-4.76%) |
Sep 15, 2020 | 56.30 | 56.30 | 48.61 | 50.89 | 1,262,459 | -4.80(-8.62%) |
Sep 14, 2020 | 56.80 | 56.80 | 54.83 | 55.69 | 514,042 | -0.42(-0.75%) |
Sep 11, 2020 | 55.02 | 57.26 | 54.89 | 56.11 | 484,600 | +1.41(+2.58%) |
Sep 10, 2020 | 55.26 | 58.42 | 54.49 | 54.70 | 557,772 | +0.20(+0.37%) |
Sep 09, 2020 | 53.02 | 55.60 | 52.90 | 54.50 | 504,320 | +2.50(+4.81%) |
Sep 08, 2020 | 51.98 | 52.97 | 51.12 | 52.00 | 793,341 | -1.26(-2.37%) |
Sep 04, 2020 | 55.10 | 55.67 | 48.42 | 53.26 | 929,500 | -1.73(-3.15%) |
Sep 03, 2020 | 57.00 | 57.17 | 52.84 | 54.99 | 1,154,161 | -3.00(-5.17%) |
Sep 02, 2020 | 55.00 | 60.82 | 54.64 | 57.99 | 1,732,535 | +2.36(+4.24%) |