Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.73 | 45.96 | 44.89 | 45.22 | 945,115 | -0.87(-1.89%) |
Nov 27, 2020 | 45.69 | 46.26 | 45.39 | 46.09 | 163,460 | +0.38(+0.83%) |
Nov 25, 2020 | 46.20 | 46.46 | 45.49 | 45.71 | 221,554 | -0.85(-1.82%) |
Nov 24, 2020 | 45.50 | 46.90 | 45.22 | 46.56 | 395,721 | +1.30(+2.87%) |
Nov 23, 2020 | 44.97 | 45.71 | 44.88 | 45.26 | 284,596 | +0.83(+1.86%) |
Nov 20, 2020 | 44.66 | 44.90 | 44.00 | 44.43 | 433,853 | -0.32(-0.72%) |
Nov 19, 2020 | 44.60 | 45.15 | 44.60 | 44.75 | 293,804 | +0.29(+0.65%) |
Nov 18, 2020 | 46.30 | 46.39 | 44.43 | 44.47 | 299,686 | -1.73(-3.74%) |
Nov 17, 2020 | 45.21 | 46.77 | 44.58 | 46.19 | 340,146 | +0.74(+1.63%) |
Nov 16, 2020 | 45.09 | 45.73 | 45.00 | 45.45 | 430,673 | +0.41(+0.91%) |
Nov 13, 2020 | 44.85 | 45.70 | 44.67 | 45.04 | 333,018 | +0.22(+0.49%) |
Nov 12, 2020 | 45.12 | 45.12 | 44.30 | 44.82 | 330,325 | -0.37(-0.81%) |
Nov 11, 2020 | 42.50 | 45.23 | 42.50 | 45.19 | 523,860 | +3.17(+7.55%) |
Nov 10, 2020 | 41.45 | 42.84 | 41.11 | 42.02 | 867,186 | +1.24(+3.04%) |
Nov 09, 2020 | 47.12 | 47.50 | 40.67 | 40.78 | 1,179,548 | -5.69(-12.25%) |
Nov 06, 2020 | 47.05 | 47.91 | 46.22 | 46.47 | 274,055 | -0.80(-1.70%) |
Nov 05, 2020 | 46.68 | 48.64 | 46.61 | 47.27 | 502,253 | +1.11(+2.40%) |
Nov 04, 2020 | 45.53 | 46.58 | 44.86 | 46.17 | 364,559 | +0.69(+1.51%) |
Nov 03, 2020 | 44.45 | 46.02 | 44.17 | 45.48 | 464,370 | +1.53(+3.47%) |
Nov 02, 2020 | 43.59 | 44.47 | 43.15 | 43.95 | 362,347 | +0.93(+2.17%) |
Oct 30, 2020 | 44.91 | 45.25 | 42.80 | 43.02 | 585,392 | -2.27(-5.00%) |
Oct 29, 2020 | 44.34 | 45.56 | 44.23 | 45.29 | 356,996 | +0.67(+1.50%) |
Oct 28, 2020 | 44.71 | 44.89 | 43.76 | 44.61 | 524,633 | -0.81(-1.78%) |
Oct 27, 2020 | 46.76 | 47.09 | 45.34 | 45.43 | 320,294 | -1.33(-2.85%) |
Oct 26, 2020 | 46.05 | 46.87 | 46.04 | 46.76 | 349,598 | +0.20(+0.43%) |
Oct 23, 2020 | 46.02 | 46.68 | 46.02 | 46.56 | 225,071 | +0.78(+1.71%) |
Oct 22, 2020 | 46.65 | 47.07 | 45.66 | 45.77 | 373,001 | -0.64(-1.37%) |
Oct 21, 2020 | 46.73 | 47.06 | 46.32 | 46.41 | 382,502 | -0.14(-0.30%) |
Oct 20, 2020 | 47.02 | 47.57 | 46.52 | 46.55 | 267,914 | -0.45(-0.96%) |
Oct 19, 2020 | 47.16 | 47.90 | 46.92 | 47.00 | 258,402 | -0.21(-0.44%) |
Oct 16, 2020 | 47.82 | 48.01 | 47.18 | 47.21 | 271,072 | -0.60(-1.26%) |
Oct 15, 2020 | 47.33 | 47.99 | 46.97 | 47.81 | 307,226 | +0.03(+0.07%) |
Oct 14, 2020 | 47.74 | 48.39 | 47.53 | 47.78 | 308,819 | +0.25(+0.53%) |
Oct 13, 2020 | 47.41 | 47.67 | 46.10 | 47.53 | 390,610 | -0.37(-0.76%) |
Oct 12, 2020 | 48.45 | 48.64 | 47.75 | 47.89 | 257,804 | -0.17(-0.34%) |
Oct 09, 2020 | 48.42 | 48.74 | 48.05 | 48.06 | 328,315 | -0.01(-0.02%) |
Oct 08, 2020 | 48.76 | 49.18 | 47.56 | 48.07 | 281,257 | -0.68(-1.39%) |
Oct 07, 2020 | 47.96 | 49.13 | 47.94 | 48.75 | 447,697 | +1.14(+2.40%) |
Oct 06, 2020 | 47.73 | 48.68 | 47.35 | 47.60 | 372,261 | -0.24(-0.49%) |
Oct 05, 2020 | 48.82 | 49.03 | 46.99 | 47.84 | 568,406 | -1.06(-2.17%) |
Oct 02, 2020 | 48.40 | 49.70 | 46.70 | 48.90 | 1,533,515 | +4.29(+9.61%) |
Oct 01, 2020 | 43.93 | 44.91 | 43.50 | 44.61 | 350,523 | +0.95(+2.18%) |
Sep 30, 2020 | 43.33 | 44.53 | 42.98 | 43.66 | 638,235 | +1.03(+2.41%) |
Sep 29, 2020 | 44.46 | 44.47 | 42.50 | 42.64 | 468,363 | -1.68(-3.80%) |
Sep 28, 2020 | 44.66 | 45.28 | 44.24 | 44.32 | 362,623 | -0.03(-0.08%) |
Sep 25, 2020 | 44.41 | 44.82 | 43.87 | 44.35 | 394,506 | -0.19(-0.43%) |
Sep 24, 2020 | 44.20 | 45.12 | 43.65 | 44.55 | 379,510 | +0.26(+0.59%) |
Sep 23, 2020 | 46.62 | 46.62 | 44.23 | 44.28 | 529,590 | -2.21(-4.74%) |
Sep 22, 2020 | 45.43 | 46.75 | 45.43 | 46.49 | 509,883 | +0.88(+1.93%) |
Sep 21, 2020 | 45.25 | 45.71 | 44.82 | 45.61 | 351,757 | -0.37(-0.82%) |
Sep 18, 2020 | 45.87 | 46.43 | 45.42 | 45.98 | 1,065,706 | +0.09(+0.19%) |
Sep 17, 2020 | 45.05 | 45.97 | 44.89 | 45.90 | 645,278 | +0.29(+0.63%) |
Sep 16, 2020 | 45.77 | 46.13 | 45.30 | 45.61 | 551,076 | -0.09(-0.19%) |
Sep 15, 2020 | 44.27 | 45.71 | 43.87 | 45.70 | 525,634 | +1.95(+4.46%) |
Sep 14, 2020 | 43.71 | 43.94 | 43.13 | 43.74 | 381,877 | +0.37(+0.86%) |
Sep 11, 2020 | 44.91 | 44.91 | 42.96 | 43.37 | 428,117 | -0.96(-2.16%) |
Sep 10, 2020 | 43.64 | 45.29 | 43.60 | 44.33 | 609,682 | +0.95(+2.19%) |
Sep 09, 2020 | 41.84 | 43.61 | 41.69 | 43.38 | 597,782 | +1.68(+4.04%) |
Sep 08, 2020 | 41.09 | 42.23 | 40.47 | 41.69 | 523,577 | +0.34(+0.82%) |
Sep 04, 2020 | 41.67 | 41.83 | 40.23 | 41.35 | 374,545 | -0.02(-0.04%) |
Sep 03, 2020 | 42.17 | 42.38 | 40.84 | 41.37 | 378,391 | -0.68(-1.62%) |
Sep 02, 2020 | 40.93 | 42.67 | 40.74 | 42.05 | 583,253 | +0.23(+0.54%) |