Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.01 | 45.37 | 43.69 | 43.69 | 897,055 | -1.73(-3.80%) |
Nov 27, 2020 | 45.27 | 45.87 | 45.24 | 45.42 | 194,774 | -0.22(-0.48%) |
Nov 25, 2020 | 45.41 | 45.75 | 44.81 | 45.64 | 523,425 | -0.02(-0.04%) |
Nov 24, 2020 | 44.42 | 45.85 | 44.23 | 45.65 | 692,939 | +1.95(+4.46%) |
Nov 23, 2020 | 43.38 | 44.30 | 43.31 | 43.70 | 861,271 | +0.92(+2.16%) |
Nov 20, 2020 | 43.08 | 43.08 | 42.41 | 42.78 | 714,065 | -0.57(-1.31%) |
Nov 19, 2020 | 43.41 | 43.81 | 43.15 | 43.35 | 835,534 | -0.40(-0.91%) |
Nov 18, 2020 | 44.37 | 44.65 | 43.64 | 43.74 | 770,817 | -0.35(-0.78%) |
Nov 17, 2020 | 43.31 | 44.41 | 43.28 | 44.09 | 792,838 | +0.20(+0.46%) |
Nov 16, 2020 | 44.27 | 44.27 | 43.12 | 43.89 | 686,356 | +1.18(+2.77%) |
Nov 13, 2020 | 42.16 | 42.84 | 41.75 | 42.70 | 531,693 | +1.14(+2.75%) |
Nov 12, 2020 | 41.61 | 41.93 | 41.06 | 41.56 | 913,180 | -0.37(-0.89%) |
Nov 11, 2020 | 43.89 | 43.89 | 41.68 | 41.93 | 1,105,346 | -1.98(-4.51%) |
Nov 10, 2020 | 42.81 | 44.04 | 42.70 | 43.91 | 1,182,331 | +1.11(+2.59%) |
Nov 09, 2020 | 41.45 | 43.24 | 39.96 | 42.81 | 1,538,899 | +5.01(+13.24%) |
Nov 06, 2020 | 39.01 | 39.01 | 37.66 | 37.80 | 803,264 | -0.79(-2.04%) |
Nov 05, 2020 | 37.48 | 38.92 | 37.48 | 38.59 | 687,261 | +1.27(+3.40%) |
Nov 04, 2020 | 37.42 | 37.93 | 36.49 | 37.31 | 782,762 | -0.99(-2.59%) |
Nov 03, 2020 | 37.98 | 38.52 | 37.72 | 38.31 | 689,884 | +1.18(+3.17%) |
Nov 02, 2020 | 37.33 | 37.47 | 36.89 | 37.13 | 612,210 | +0.36(+0.99%) |
Oct 30, 2020 | 36.57 | 36.98 | 36.10 | 36.77 | 862,411 | +0.14(+0.40%) |
Oct 29, 2020 | 36.90 | 37.30 | 36.16 | 36.62 | 849,214 | -0.46(-1.24%) |
Oct 28, 2020 | 37.69 | 37.91 | 36.31 | 37.08 | 1,827,411 | -1.56(-4.04%) |
Oct 27, 2020 | 38.60 | 39.09 | 38.47 | 38.64 | 1,041,370 | -0.06(-0.16%) |
Oct 26, 2020 | 38.67 | 39.07 | 38.20 | 38.70 | 1,611,034 | -0.62(-1.58%) |
Oct 23, 2020 | 39.03 | 39.61 | 38.92 | 39.33 | 1,062,750 | +0.58(+1.49%) |
Oct 22, 2020 | 37.74 | 38.77 | 37.61 | 38.75 | 585,916 | +1.09(+2.91%) |
Oct 21, 2020 | 37.67 | 38.12 | 37.48 | 37.65 | 943,412 | -0.11(-0.30%) |
Oct 20, 2020 | 37.88 | 38.37 | 37.60 | 37.77 | 564,970 | +0.40(+1.06%) |
Oct 19, 2020 | 37.50 | 37.81 | 37.16 | 37.37 | 625,059 | +0.03(+0.07%) |
Oct 16, 2020 | 37.16 | 37.86 | 37.15 | 37.35 | 638,540 | +0.07(+0.19%) |
Oct 15, 2020 | 35.42 | 37.32 | 35.23 | 37.28 | 601,952 | +1.45(+4.06%) |
Oct 14, 2020 | 35.89 | 36.46 | 35.79 | 35.82 | 731,927 | +0.19(+0.53%) |
Oct 13, 2020 | 36.00 | 36.39 | 35.52 | 35.64 | 452,855 | -0.74(-2.04%) |
Oct 12, 2020 | 35.62 | 36.52 | 35.48 | 36.38 | 552,581 | +0.87(+2.46%) |
Oct 09, 2020 | 36.01 | 36.22 | 35.37 | 35.50 | 456,645 | -0.04(-0.12%) |
Oct 08, 2020 | 35.30 | 35.74 | 35.08 | 35.55 | 477,803 | +0.74(+2.11%) |
Oct 07, 2020 | 34.40 | 35.06 | 34.35 | 34.81 | 517,493 | +0.82(+2.42%) |
Oct 06, 2020 | 34.84 | 35.20 | 33.94 | 33.99 | 667,019 | -0.30(-0.88%) |
Oct 05, 2020 | 33.91 | 34.51 | 33.91 | 34.29 | 514,201 | +0.75(+2.23%) |
Oct 02, 2020 | 31.65 | 33.81 | 31.57 | 33.54 | 618,189 | +1.19(+3.67%) |
Oct 01, 2020 | 32.32 | 32.47 | 31.64 | 32.35 | 667,078 | +0.55(+1.74%) |
Sep 30, 2020 | 31.80 | 32.59 | 31.47 | 31.80 | 521,000 | +0.27(+0.86%) |
Sep 29, 2020 | 32.03 | 32.04 | 31.18 | 31.53 | 437,481 | -0.50(-1.57%) |
Sep 28, 2020 | 31.83 | 32.50 | 31.83 | 32.03 | 405,587 | +0.77(+2.47%) |
Sep 25, 2020 | 30.44 | 31.34 | 30.32 | 31.26 | 507,207 | +0.45(+1.47%) |
Sep 24, 2020 | 30.13 | 31.09 | 29.48 | 30.81 | 829,505 | +0.84(+2.79%) |
Sep 23, 2020 | 30.62 | 31.18 | 29.94 | 29.97 | 611,897 | -0.59(-1.93%) |
Sep 22, 2020 | 31.03 | 31.58 | 30.22 | 30.56 | 728,687 | -0.45(-1.44%) |
Sep 21, 2020 | 32.14 | 32.44 | 30.93 | 31.01 | 928,464 | -2.16(-6.52%) |
Sep 18, 2020 | 33.67 | 33.67 | 33.04 | 33.17 | 1,476,625 | -0.08(-0.23%) |
Sep 17, 2020 | 32.82 | 33.35 | 32.70 | 33.25 | 749,873 | -0.12(-0.36%) |
Sep 16, 2020 | 33.33 | 34.09 | 33.24 | 33.36 | 618,583 | +0.01(+0.04%) |
Sep 15, 2020 | 33.89 | 33.89 | 32.91 | 33.35 | 921,411 | -0.33(-0.97%) |
Sep 14, 2020 | 33.08 | 34.25 | 33.08 | 33.68 | 696,669 | +0.62(+1.86%) |
Sep 11, 2020 | 32.92 | 33.49 | 32.77 | 33.06 | 847,306 | +0.17(+0.52%) |
Sep 10, 2020 | 32.92 | 33.10 | 32.55 | 32.89 | 2,210,046 | +0.19(+0.60%) |
Sep 09, 2020 | 32.08 | 32.91 | 31.82 | 32.70 | 1,343,338 | +0.87(+2.73%) |
Sep 08, 2020 | 32.62 | 32.62 | 31.67 | 31.83 | 681,907 | -1.19(-3.60%) |
Sep 04, 2020 | 33.60 | 33.73 | 32.33 | 33.02 | 563,016 | +0.18(+0.54%) |
Sep 03, 2020 | 33.36 | 33.78 | 32.52 | 32.84 | 606,248 | -0.21(-0.63%) |
Sep 02, 2020 | 32.39 | 33.20 | 32.30 | 33.05 | 344,319 | +0.62(+1.92%) |