Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.59 | 49.78 | 47.99 | 48.94 | 699,792 | -0.61(-1.23%) |
Nov 27, 2020 | 48.71 | 49.80 | 48.71 | 49.55 | 369,000 | +0.64(+1.31%) |
Nov 25, 2020 | 48.47 | 49.05 | 47.69 | 48.91 | 741,800 | +0.44(+0.91%) |
Nov 24, 2020 | 48.52 | 48.71 | 47.26 | 48.47 | 677,648 | +0.39(+0.81%) |
Nov 23, 2020 | 46.85 | 48.56 | 46.85 | 48.08 | 509,775 | +1.29(+2.76%) |
Nov 20, 2020 | 47.37 | 47.67 | 46.33 | 46.79 | 411,600 | -1.24(-2.58%) |
Nov 19, 2020 | 46.79 | 48.12 | 46.10 | 48.03 | 323,944 | +0.92(+1.95%) |
Nov 18, 2020 | 46.30 | 47.68 | 45.61 | 47.11 | 363,704 | +0.28(+0.60%) |
Nov 17, 2020 | 46.76 | 47.31 | 45.85 | 46.83 | 733,382 | -0.10(-0.21%) |
Nov 16, 2020 | 46.36 | 47.26 | 45.94 | 46.93 | 442,725 | +1.49(+3.28%) |
Nov 13, 2020 | 44.67 | 45.60 | 44.14 | 45.44 | 239,800 | +1.37(+3.11%) |
Nov 12, 2020 | 44.46 | 45.18 | 43.63 | 44.07 | 379,612 | -0.70(-1.56%) |
Nov 11, 2020 | 44.38 | 44.79 | 43.26 | 44.77 | 367,771 | +0.72(+1.63%) |
Nov 10, 2020 | 42.23 | 44.39 | 42.20 | 44.05 | 613,769 | +2.20(+5.26%) |
Nov 09, 2020 | 47.08 | 48.04 | 41.78 | 41.85 | 658,474 | -2.47(-5.57%) |
Nov 06, 2020 | 45.18 | 45.30 | 43.78 | 44.32 | 391,700 | -0.73(-1.62%) |
Nov 05, 2020 | 45.37 | 46.98 | 44.99 | 45.05 | 829,323 | +0.51(+1.15%) |
Nov 04, 2020 | 42.91 | 44.85 | 42.14 | 44.54 | 717,443 | +2.04(+4.80%) |
Nov 03, 2020 | 43.00 | 44.47 | 41.24 | 42.50 | 745,215 | +0.00(+0.00%) |
Nov 02, 2020 | 40.13 | 42.90 | 40.13 | 42.50 | 977,617 | +2.91(+7.35%) |
Oct 30, 2020 | 40.15 | 42.96 | 39.32 | 39.59 | 1,056,000 | +0.55(+1.41%) |
Oct 29, 2020 | 39.65 | 39.90 | 38.74 | 39.04 | 748,544 | -0.80(-2.01%) |
Oct 28, 2020 | 39.92 | 40.89 | 39.27 | 39.84 | 666,843 | -1.15(-2.81%) |
Oct 27, 2020 | 41.38 | 42.08 | 40.50 | 40.99 | 452,592 | -0.49(-1.18%) |
Oct 26, 2020 | 41.96 | 42.06 | 40.73 | 41.48 | 581,372 | -1.28(-2.99%) |
Oct 23, 2020 | 42.48 | 43.21 | 42.01 | 42.76 | 487,200 | +0.57(+1.35%) |
Oct 22, 2020 | 43.00 | 43.02 | 41.32 | 42.19 | 498,590 | -0.43(-1.01%) |
Oct 21, 2020 | 43.95 | 43.95 | 42.44 | 42.62 | 373,684 | -1.41(-3.20%) |
Oct 20, 2020 | 43.23 | 45.08 | 42.88 | 44.03 | 391,041 | +1.25(+2.92%) |
Oct 19, 2020 | 43.90 | 44.13 | 42.50 | 42.78 | 288,817 | -0.82(-1.88%) |
Oct 16, 2020 | 44.62 | 44.81 | 43.51 | 43.60 | 367,200 | -0.89(-2.00%) |
Oct 15, 2020 | 43.57 | 44.84 | 42.86 | 44.49 | 348,362 | +0.31(+0.70%) |
Oct 14, 2020 | 44.54 | 45.19 | 44.12 | 44.18 | 159,994 | -0.34(-0.76%) |
Oct 13, 2020 | 44.73 | 45.05 | 43.90 | 44.52 | 724,737 | -0.56(-1.24%) |
Oct 12, 2020 | 44.80 | 45.23 | 44.45 | 45.08 | 188,363 | +0.69(+1.55%) |
Oct 09, 2020 | 44.52 | 44.76 | 43.57 | 44.39 | 250,400 | +0.36(+0.82%) |
Oct 08, 2020 | 44.69 | 44.69 | 43.36 | 44.03 | 310,849 | +0.06(+0.14%) |
Oct 07, 2020 | 44.24 | 44.41 | 43.45 | 43.97 | 546,534 | +0.43(+0.99%) |
Oct 06, 2020 | 43.70 | 44.68 | 43.17 | 43.54 | 960,921 | +0.11(+0.25%) |
Oct 05, 2020 | 44.34 | 44.75 | 42.67 | 43.43 | 1,066,228 | -0.39(-0.89%) |
Oct 02, 2020 | 42.29 | 44.02 | 42.20 | 43.82 | 1,028,900 | +0.57(+1.32%) |
Oct 01, 2020 | 42.83 | 43.45 | 42.56 | 43.25 | 534,788 | +0.42(+0.98%) |
Sep 30, 2020 | 42.10 | 43.54 | 41.84 | 42.83 | 1,080,385 | +1.25(+3.01%) |
Sep 29, 2020 | 41.92 | 42.26 | 41.49 | 41.58 | 652,282 | -0.33(-0.79%) |
Sep 28, 2020 | 40.87 | 42.33 | 40.42 | 41.91 | 1,110,611 | +1.91(+4.77%) |
Sep 25, 2020 | 38.77 | 40.08 | 38.57 | 40.00 | 378,300 | +0.86(+2.20%) |
Sep 24, 2020 | 38.58 | 40.06 | 38.17 | 39.14 | 408,045 | +0.54(+1.40%) |
Sep 23, 2020 | 40.25 | 40.47 | 38.34 | 38.60 | 537,794 | -1.66(-4.12%) |
Sep 22, 2020 | 39.27 | 40.26 | 38.73 | 40.26 | 852,254 | +1.05(+2.68%) |
Sep 21, 2020 | 40.00 | 40.09 | 38.35 | 39.21 | 1,453,952 | -1.90(-4.62%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.42 | 41.11 | 1,522,900 | -0.92(-2.20%) |
Sep 17, 2020 | 42.47 | 43.01 | 41.48 | 42.03 | 2,287,024 | -1.03(-2.38%) |
Sep 16, 2020 | 42.74 | 43.44 | 42.16 | 43.06 | 1,074,645 | +0.75(+1.77%) |
Sep 15, 2020 | 43.23 | 43.23 | 42.24 | 42.31 | 638,248 | -0.33(-0.77%) |
Sep 14, 2020 | 41.82 | 42.84 | 41.35 | 42.64 | 754,288 | +1.24(+3.00%) |
Sep 11, 2020 | 40.82 | 41.66 | 40.60 | 41.40 | 719,700 | +0.83(+2.05%) |
Sep 10, 2020 | 40.74 | 41.42 | 40.24 | 40.57 | 1,427,878 | +0.42(+1.05%) |
Sep 09, 2020 | 39.35 | 40.60 | 39.02 | 40.15 | 1,060,428 | +1.14(+2.92%) |
Sep 08, 2020 | 38.44 | 40.65 | 38.35 | 39.01 | 1,436,384 | -0.25(-0.64%) |
Sep 04, 2020 | 39.93 | 40.33 | 37.43 | 39.26 | 1,325,900 | -0.16(-0.41%) |
Sep 03, 2020 | 40.65 | 40.65 | 39.20 | 39.42 | 1,757,068 | -1.59(-3.88%) |
Sep 02, 2020 | 40.35 | 41.24 | 39.29 | 41.01 | 1,493,628 | +0.58(+1.43%) |