Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.00 | 45.94 | 43.63 | 44.00 | 385,846 | -0.59(-1.32%) |
Nov 27, 2020 | 45.00 | 45.51 | 43.68 | 44.59 | 316,600 | -0.06(-0.13%) |
Nov 25, 2020 | 44.51 | 45.72 | 44.24 | 44.65 | 240,100 | +0.34(+0.77%) |
Nov 24, 2020 | 46.05 | 46.05 | 43.70 | 44.31 | 419,119 | -1.56(-3.40%) |
Nov 23, 2020 | 49.78 | 50.01 | 45.69 | 45.87 | 709,801 | -3.65(-7.37%) |
Nov 20, 2020 | 48.40 | 50.56 | 48.21 | 49.52 | 256,800 | +1.12(+2.31%) |
Nov 19, 2020 | 49.46 | 50.16 | 48.08 | 48.40 | 563,633 | -0.97(-1.96%) |
Nov 18, 2020 | 52.00 | 52.63 | 49.31 | 49.37 | 540,640 | -2.37(-4.58%) |
Nov 17, 2020 | 53.82 | 54.39 | 50.87 | 51.74 | 253,403 | -2.14(-3.97%) |
Nov 16, 2020 | 55.00 | 55.92 | 52.82 | 53.88 | 276,386 | -0.40(-0.74%) |
Nov 13, 2020 | 54.70 | 55.64 | 52.91 | 54.28 | 286,700 | -0.78(-1.42%) |
Nov 12, 2020 | 55.22 | 57.00 | 53.85 | 55.06 | 396,724 | -1.52(-2.69%) |
Nov 11, 2020 | 57.00 | 57.82 | 54.63 | 56.58 | 395,876 | +1.64(+2.99%) |
Nov 10, 2020 | 55.50 | 56.49 | 53.31 | 54.94 | 416,882 | -0.83(-1.49%) |
Nov 09, 2020 | 53.76 | 57.97 | 51.96 | 55.77 | 429,949 | +2.70(+5.09%) |
Nov 06, 2020 | 53.49 | 54.36 | 52.27 | 53.07 | 279,700 | -0.62(-1.15%) |
Nov 05, 2020 | 55.08 | 55.37 | 51.51 | 53.69 | 417,175 | -0.66(-1.21%) |
Nov 04, 2020 | 50.70 | 54.50 | 50.70 | 54.35 | 587,238 | +3.64(+7.18%) |
Nov 03, 2020 | 47.23 | 51.74 | 46.57 | 50.71 | 632,501 | +4.02(+8.61%) |
Nov 02, 2020 | 45.79 | 46.78 | 44.96 | 46.69 | 326,811 | +1.00(+2.19%) |
Oct 30, 2020 | 47.29 | 47.44 | 44.31 | 45.69 | 317,700 | -1.36(-2.89%) |
Oct 29, 2020 | 45.84 | 47.72 | 45.02 | 47.05 | 290,767 | +1.59(+3.50%) |
Oct 28, 2020 | 47.02 | 47.02 | 43.60 | 45.46 | 642,949 | -2.63(-5.47%) |
Oct 27, 2020 | 47.00 | 48.55 | 46.01 | 48.09 | 321,259 | +1.61(+3.46%) |
Oct 26, 2020 | 46.10 | 48.50 | 45.13 | 46.48 | 298,971 | -0.04(-0.09%) |
Oct 23, 2020 | 45.63 | 46.92 | 45.20 | 46.52 | 308,000 | +0.87(+1.91%) |
Oct 22, 2020 | 45.12 | 46.64 | 44.50 | 45.65 | 404,629 | +1.03(+2.31%) |
Oct 21, 2020 | 47.25 | 47.56 | 44.50 | 44.62 | 904,162 | -1.09(-2.38%) |
Oct 20, 2020 | 46.71 | 47.30 | 44.25 | 45.71 | 653,339 | -1.10(-2.35%) |
Oct 19, 2020 | 52.00 | 52.40 | 45.65 | 46.81 | 804,613 | -4.89(-9.46%) |
Oct 16, 2020 | 51.85 | 53.50 | 51.57 | 51.70 | 331,600 | +0.53(+1.04%) |
Oct 15, 2020 | 51.00 | 51.99 | 49.60 | 51.17 | 350,699 | -0.73(-1.41%) |
Oct 14, 2020 | 54.30 | 55.00 | 51.44 | 51.90 | 413,558 | -2.57(-4.72%) |
Oct 13, 2020 | 50.70 | 55.00 | 50.70 | 54.47 | 532,112 | +3.55(+6.97%) |
Oct 12, 2020 | 49.21 | 51.95 | 47.81 | 50.92 | 510,727 | +2.90(+6.04%) |
Oct 09, 2020 | 47.45 | 48.66 | 47.13 | 48.02 | 272,600 | +0.46(+0.97%) |
Oct 08, 2020 | 51.04 | 51.71 | 47.44 | 47.56 | 388,606 | -2.72(-5.41%) |
Oct 07, 2020 | 49.38 | 50.81 | 49.10 | 50.28 | 542,028 | +1.83(+3.78%) |
Oct 06, 2020 | 48.73 | 50.01 | 47.52 | 48.45 | 567,572 | -0.29(-0.59%) |
Oct 05, 2020 | 45.41 | 49.25 | 45.41 | 48.74 | 655,824 | +3.74(+8.31%) |
Oct 02, 2020 | 43.20 | 45.79 | 43.01 | 45.00 | 631,700 | +0.03(+0.07%) |
Oct 01, 2020 | 44.01 | 46.04 | 43.58 | 44.97 | 627,857 | +1.61(+3.71%) |
Sep 30, 2020 | 43.31 | 43.92 | 41.81 | 43.36 | 563,496 | +0.32(+0.74%) |
Sep 29, 2020 | 42.31 | 44.14 | 41.41 | 43.04 | 492,279 | +0.63(+1.49%) |
Sep 28, 2020 | 44.12 | 44.12 | 41.81 | 42.41 | 411,673 | -0.73(-1.69%) |
Sep 25, 2020 | 41.87 | 44.75 | 41.56 | 43.14 | 494,200 | +1.35(+3.23%) |
Sep 24, 2020 | 42.00 | 43.50 | 40.73 | 41.79 | 463,398 | -0.26(-0.62%) |
Sep 23, 2020 | 44.01 | 44.55 | 41.91 | 42.05 | 475,203 | -2.22(-5.01%) |
Sep 22, 2020 | 42.55 | 45.00 | 41.67 | 44.27 | 465,933 | +1.16(+2.69%) |
Sep 21, 2020 | 47.05 | 47.92 | 42.72 | 43.11 | 618,949 | -5.29(-10.93%) |
Sep 18, 2020 | 48.80 | 49.30 | 47.64 | 48.40 | 1,086,900 | +0.11(+0.23%) |
Sep 17, 2020 | 47.30 | 49.66 | 46.74 | 48.29 | 300,138 | -0.06(-0.12%) |
Sep 16, 2020 | 48.83 | 50.66 | 47.25 | 48.35 | 368,333 | +0.05(+0.10%) |
Sep 15, 2020 | 48.96 | 49.80 | 47.43 | 48.30 | 328,072 | +0.22(+0.46%) |
Sep 14, 2020 | 45.50 | 48.94 | 45.23 | 48.08 | 661,651 | +3.14(+6.99%) |
Sep 11, 2020 | 44.51 | 46.38 | 43.80 | 44.94 | 303,800 | +0.98(+2.23%) |
Sep 10, 2020 | 44.51 | 46.19 | 43.54 | 43.96 | 430,298 | -0.42(-0.95%) |
Sep 09, 2020 | 42.65 | 44.89 | 42.34 | 44.38 | 369,775 | +2.33(+5.54%) |
Sep 08, 2020 | 40.00 | 43.79 | 39.41 | 42.05 | 322,398 | +1.00(+2.44%) |
Sep 04, 2020 | 42.18 | 43.63 | 38.43 | 41.05 | 508,200 | -1.47(-3.46%) |
Sep 03, 2020 | 45.43 | 45.77 | 41.91 | 42.52 | 690,660 | -3.72(-8.04%) |
Sep 02, 2020 | 42.55 | 47.92 | 41.00 | 46.24 | 1,198,749 | +5.49(+13.47%) |