Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.03 | 48.23 | 46.08 | 48.08 | 390,584 | +0.83(+1.76%) |
Nov 27, 2020 | 47.45 | 48.37 | 46.91 | 47.25 | 307,900 | +0.75(+1.61%) |
Nov 25, 2020 | 45.89 | 46.97 | 45.89 | 46.50 | 234,200 | +0.05(+0.11%) |
Nov 24, 2020 | 47.67 | 47.79 | 45.66 | 46.45 | 359,860 | -0.05(-0.11%) |
Nov 23, 2020 | 47.01 | 47.60 | 44.75 | 46.50 | 468,649 | +0.39(+0.85%) |
Nov 20, 2020 | 47.92 | 47.92 | 45.01 | 46.11 | 751,800 | -0.05(-0.11%) |
Nov 19, 2020 | 44.50 | 47.64 | 41.65 | 46.16 | 1,528,839 | +3.40(+7.95%) |
Nov 18, 2020 | 44.68 | 44.82 | 42.59 | 42.76 | 176,575 | -1.63(-3.67%) |
Nov 17, 2020 | 44.00 | 44.67 | 43.06 | 44.39 | 143,232 | +0.40(+0.91%) |
Nov 16, 2020 | 43.90 | 44.43 | 42.99 | 43.99 | 204,842 | +0.74(+1.71%) |
Nov 13, 2020 | 42.83 | 43.42 | 42.10 | 43.25 | 253,300 | +0.81(+1.91%) |
Nov 12, 2020 | 42.79 | 43.45 | 41.82 | 42.44 | 244,619 | -0.68(-1.58%) |
Nov 11, 2020 | 44.62 | 44.84 | 42.12 | 43.12 | 335,775 | -0.88(-2.00%) |
Nov 10, 2020 | 42.79 | 44.68 | 42.06 | 44.00 | 370,182 | +2.00(+4.76%) |
Nov 09, 2020 | 42.36 | 43.34 | 41.49 | 42.00 | 355,621 | +1.02(+2.49%) |
Nov 06, 2020 | 41.73 | 42.65 | 40.58 | 40.98 | 129,300 | -0.94(-2.24%) |
Nov 05, 2020 | 43.11 | 43.11 | 41.34 | 41.92 | 152,772 | +0.03(+0.07%) |
Nov 04, 2020 | 40.40 | 43.18 | 40.27 | 41.89 | 439,502 | +2.60(+6.62%) |
Nov 03, 2020 | 41.00 | 41.73 | 38.20 | 39.29 | 386,393 | -1.58(-3.87%) |
Nov 02, 2020 | 40.73 | 41.30 | 39.80 | 40.87 | 279,249 | +0.44(+1.09%) |
Oct 30, 2020 | 40.22 | 41.35 | 39.00 | 40.43 | 311,800 | +0.18(+0.45%) |
Oct 29, 2020 | 38.88 | 40.59 | 37.54 | 40.25 | 318,316 | +1.40(+3.60%) |
Oct 28, 2020 | 41.00 | 41.39 | 38.65 | 38.85 | 551,886 | -3.33(-7.89%) |
Oct 27, 2020 | 43.31 | 43.98 | 42.00 | 42.18 | 521,400 | -1.27(-2.92%) |
Oct 26, 2020 | 42.04 | 43.69 | 41.01 | 43.45 | 492,923 | +0.82(+1.92%) |
Oct 23, 2020 | 42.43 | 43.51 | 41.48 | 42.63 | 566,700 | +1.37(+3.32%) |
Oct 22, 2020 | 39.48 | 41.27 | 38.71 | 41.26 | 422,205 | +1.76(+4.46%) |
Oct 21, 2020 | 39.03 | 39.85 | 38.38 | 39.50 | 364,335 | +0.43(+1.10%) |
Oct 20, 2020 | 37.67 | 39.24 | 37.60 | 39.07 | 495,242 | +1.53(+4.08%) |
Oct 19, 2020 | 36.11 | 38.18 | 36.00 | 37.54 | 424,934 | +1.78(+4.98%) |
Oct 16, 2020 | 35.52 | 36.40 | 35.02 | 35.76 | 464,800 | +0.17(+0.48%) |
Oct 15, 2020 | 35.04 | 35.90 | 34.38 | 35.59 | 311,061 | +0.17(+0.48%) |
Oct 14, 2020 | 36.91 | 37.22 | 35.33 | 35.42 | 342,423 | -1.00(-2.75%) |
Oct 13, 2020 | 36.57 | 37.48 | 36.13 | 36.42 | 268,325 | -0.51(-1.38%) |
Oct 12, 2020 | 36.89 | 37.67 | 36.26 | 36.93 | 151,593 | +0.16(+0.44%) |
Oct 09, 2020 | 37.79 | 37.79 | 36.61 | 36.77 | 178,800 | -0.37(-1.00%) |
Oct 08, 2020 | 37.80 | 37.98 | 36.63 | 37.14 | 175,042 | -0.37(-0.99%) |
Oct 07, 2020 | 37.67 | 38.37 | 37.22 | 37.51 | 209,879 | -0.14(-0.37%) |
Oct 06, 2020 | 38.10 | 38.58 | 37.15 | 37.65 | 327,558 | -0.23(-0.61%) |
Oct 05, 2020 | 35.73 | 37.92 | 35.69 | 37.88 | 809,428 | +2.53(+7.16%) |
Oct 02, 2020 | 36.69 | 37.13 | 35.32 | 35.35 | 286,000 | -1.89(-5.08%) |
Oct 01, 2020 | 36.68 | 37.26 | 36.48 | 37.24 | 222,050 | +0.41(+1.11%) |
Sep 30, 2020 | 36.00 | 37.60 | 36.00 | 36.83 | 258,783 | +0.85(+2.36%) |
Sep 29, 2020 | 36.80 | 37.00 | 35.76 | 35.98 | 364,450 | -0.43(-1.18%) |
Sep 28, 2020 | 37.37 | 38.00 | 36.28 | 36.41 | 373,041 | -0.94(-2.52%) |
Sep 25, 2020 | 37.42 | 37.98 | 36.78 | 37.35 | 313,800 | +0.19(+0.51%) |
Sep 24, 2020 | 37.75 | 38.10 | 36.21 | 37.16 | 406,313 | -0.81(-2.13%) |
Sep 23, 2020 | 39.80 | 39.99 | 37.81 | 37.97 | 327,573 | -2.08(-5.19%) |
Sep 22, 2020 | 38.70 | 40.13 | 38.01 | 40.05 | 348,899 | +1.32(+3.41%) |
Sep 21, 2020 | 40.85 | 41.47 | 38.40 | 38.73 | 400,583 | -2.96(-7.10%) |
Sep 18, 2020 | 41.55 | 42.43 | 40.69 | 41.69 | 2,004,200 | +0.01(+0.02%) |
Sep 17, 2020 | 41.05 | 42.75 | 40.38 | 41.68 | 464,210 | -0.57(-1.35%) |
Sep 16, 2020 | 38.95 | 42.48 | 38.84 | 42.25 | 889,352 | +3.58(+9.26%) |
Sep 15, 2020 | 41.00 | 41.46 | 38.47 | 38.67 | 406,275 | -2.08(-5.10%) |
Sep 14, 2020 | 40.44 | 41.58 | 40.37 | 40.75 | 575,105 | +1.03(+2.59%) |
Sep 11, 2020 | 39.31 | 40.34 | 39.20 | 39.72 | 264,200 | +0.41(+1.04%) |
Sep 10, 2020 | 40.43 | 41.63 | 39.29 | 39.31 | 340,376 | -0.97(-2.41%) |
Sep 09, 2020 | 40.40 | 41.24 | 40.03 | 40.28 | 298,646 | +0.24(+0.60%) |
Sep 08, 2020 | 38.27 | 40.84 | 37.62 | 40.04 | 514,519 | +1.93(+5.06%) |
Sep 04, 2020 | 38.76 | 39.03 | 37.00 | 38.11 | 273,300 | -0.77(-1.98%) |
Sep 03, 2020 | 39.61 | 40.71 | 38.73 | 38.88 | 229,102 | -0.85(-2.14%) |
Sep 02, 2020 | 40.08 | 40.41 | 39.39 | 39.73 | 159,566 | -0.39(-0.97%) |