Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.75 | 52.89 | 51.00 | 51.23 | 358,926 | -1.66(-3.14%) |
Nov 27, 2020 | 52.82 | 53.02 | 52.10 | 52.89 | 95,900 | +0.01(+0.02%) |
Nov 25, 2020 | 52.86 | 53.38 | 52.17 | 52.88 | 366,500 | +0.10(+0.19%) |
Nov 24, 2020 | 50.43 | 53.23 | 50.21 | 52.78 | 398,592 | +3.31(+6.69%) |
Nov 23, 2020 | 49.76 | 49.93 | 49.11 | 49.47 | 198,585 | +0.31(+0.63%) |
Nov 20, 2020 | 47.78 | 49.20 | 47.29 | 49.16 | 221,700 | +0.92(+1.91%) |
Nov 19, 2020 | 48.79 | 48.98 | 47.36 | 48.24 | 119,433 | -0.69(-1.41%) |
Nov 18, 2020 | 49.20 | 49.90 | 48.88 | 48.93 | 170,858 | -0.27(-0.55%) |
Nov 17, 2020 | 48.34 | 49.56 | 47.94 | 49.20 | 201,183 | +0.19(+0.39%) |
Nov 16, 2020 | 47.90 | 49.03 | 47.27 | 49.01 | 139,436 | +2.35(+5.04%) |
Nov 13, 2020 | 46.35 | 47.40 | 46.33 | 46.66 | 117,800 | +0.75(+1.63%) |
Nov 12, 2020 | 47.02 | 47.58 | 45.52 | 45.91 | 133,609 | -1.69(-3.55%) |
Nov 11, 2020 | 47.88 | 47.99 | 46.75 | 47.60 | 160,492 | +0.01(+0.02%) |
Nov 10, 2020 | 46.51 | 47.86 | 46.11 | 47.59 | 307,851 | +1.73(+3.77%) |
Nov 09, 2020 | 47.72 | 50.56 | 45.26 | 45.86 | 379,588 | +2.70(+6.26%) |
Nov 06, 2020 | 44.63 | 44.81 | 43.04 | 43.16 | 125,900 | -1.19(-2.68%) |
Nov 05, 2020 | 42.80 | 45.14 | 42.80 | 44.35 | 275,323 | +1.82(+4.28%) |
Nov 04, 2020 | 42.35 | 43.24 | 41.78 | 42.53 | 250,311 | -0.73(-1.69%) |
Nov 03, 2020 | 44.81 | 44.81 | 42.24 | 43.26 | 833,082 | -0.53(-1.21%) |
Nov 02, 2020 | 42.97 | 43.97 | 42.30 | 43.79 | 346,757 | +1.40(+3.30%) |
Oct 30, 2020 | 44.56 | 44.88 | 41.99 | 42.39 | 328,700 | -2.49(-5.55%) |
Oct 29, 2020 | 43.37 | 45.55 | 43.07 | 44.88 | 244,265 | +1.12(+2.56%) |
Oct 28, 2020 | 45.92 | 45.94 | 43.68 | 43.76 | 248,196 | -3.07(-6.56%) |
Oct 27, 2020 | 48.67 | 48.76 | 46.83 | 46.83 | 231,755 | -1.99(-4.08%) |
Oct 26, 2020 | 49.48 | 49.93 | 48.42 | 48.82 | 118,063 | -1.48(-2.94%) |
Oct 23, 2020 | 51.34 | 51.34 | 49.87 | 50.30 | 202,900 | -0.72(-1.41%) |
Oct 22, 2020 | 50.01 | 51.43 | 50.01 | 51.02 | 249,891 | +1.16(+2.33%) |
Oct 21, 2020 | 50.37 | 50.79 | 49.86 | 49.86 | 218,139 | -0.70(-1.38%) |
Oct 20, 2020 | 49.80 | 51.27 | 49.76 | 50.56 | 160,423 | +1.17(+2.37%) |
Oct 19, 2020 | 49.87 | 50.24 | 49.31 | 49.39 | 103,638 | -0.39(-0.78%) |
Oct 16, 2020 | 50.26 | 50.44 | 49.75 | 49.78 | 162,000 | -0.42(-0.84%) |
Oct 15, 2020 | 49.02 | 50.40 | 48.85 | 50.20 | 118,369 | +0.79(+1.60%) |
Oct 14, 2020 | 49.43 | 50.27 | 49.36 | 49.41 | 102,424 | -0.11(-0.22%) |
Oct 13, 2020 | 50.24 | 50.79 | 49.36 | 49.52 | 167,328 | -1.28(-2.52%) |
Oct 12, 2020 | 50.32 | 51.37 | 50.30 | 50.80 | 135,957 | +0.50(+0.99%) |
Oct 09, 2020 | 50.27 | 50.93 | 49.99 | 50.30 | 120,500 | +0.40(+0.80%) |
Oct 08, 2020 | 49.84 | 50.07 | 49.15 | 49.90 | 177,806 | +0.49(+0.99%) |
Oct 07, 2020 | 49.38 | 49.85 | 48.96 | 49.41 | 266,341 | +0.79(+1.62%) |
Oct 06, 2020 | 48.64 | 49.22 | 47.90 | 48.62 | 330,843 | +0.47(+0.98%) |
Oct 05, 2020 | 47.62 | 48.28 | 47.34 | 48.15 | 373,226 | +1.09(+2.32%) |
Oct 02, 2020 | 46.16 | 47.69 | 45.89 | 47.06 | 336,000 | -0.07(-0.15%) |
Oct 01, 2020 | 46.75 | 47.38 | 45.65 | 47.13 | 721,458 | +0.75(+1.62%) |
Sep 30, 2020 | 45.92 | 46.85 | 45.64 | 46.38 | 376,854 | +0.51(+1.11%) |
Sep 29, 2020 | 45.62 | 46.11 | 45.22 | 45.87 | 311,402 | +0.42(+0.92%) |
Sep 28, 2020 | 44.49 | 45.56 | 43.95 | 45.45 | 375,576 | +1.47(+3.34%) |
Sep 25, 2020 | 41.15 | 44.01 | 41.15 | 43.98 | 393,800 | +2.50(+6.03%) |
Sep 24, 2020 | 42.77 | 42.81 | 41.14 | 41.48 | 240,337 | -1.17(-2.74%) |
Sep 23, 2020 | 42.70 | 43.33 | 42.41 | 42.65 | 361,827 | -0.06(-0.14%) |
Sep 22, 2020 | 42.45 | 42.72 | 41.40 | 42.71 | 294,548 | +0.42(+0.99%) |
Sep 21, 2020 | 42.47 | 42.47 | 41.35 | 42.29 | 448,693 | -1.21(-2.78%) |
Sep 18, 2020 | 43.07 | 43.63 | 42.90 | 43.50 | 787,400 | +0.45(+1.05%) |
Sep 17, 2020 | 41.65 | 43.24 | 41.13 | 43.05 | 262,963 | +0.61(+1.44%) |
Sep 16, 2020 | 40.92 | 42.63 | 40.87 | 42.44 | 235,124 | +1.64(+4.02%) |
Sep 15, 2020 | 40.90 | 41.03 | 40.20 | 40.80 | 163,483 | +0.36(+0.89%) |
Sep 14, 2020 | 40.42 | 40.84 | 40.13 | 40.44 | 127,486 | +0.39(+0.97%) |
Sep 11, 2020 | 40.31 | 40.70 | 39.89 | 40.05 | 203,900 | +0.05(+0.12%) |
Sep 10, 2020 | 40.56 | 40.65 | 39.74 | 40.00 | 167,098 | -0.59(-1.45%) |
Sep 09, 2020 | 40.81 | 41.07 | 40.09 | 40.59 | 177,501 | +0.07(+0.17%) |
Sep 08, 2020 | 41.86 | 41.86 | 40.40 | 40.52 | 170,358 | -1.72(-4.07%) |
Sep 04, 2020 | 43.15 | 43.27 | 41.71 | 42.24 | 145,800 | -0.20(-0.47%) |
Sep 03, 2020 | 43.55 | 43.91 | 42.08 | 42.44 | 273,473 | -0.23(-0.54%) |
Sep 02, 2020 | 42.30 | 42.95 | 42.02 | 42.67 | 112,885 | +0.60(+1.43%) |