Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.24 | 53.67 | 52.52 | 52.66 | 73,644 | -1.12(-2.08%) |
Nov 27, 2020 | 53.96 | 54.33 | 52.73 | 53.78 | 36,100 | -0.31(-0.57%) |
Nov 25, 2020 | 52.96 | 54.58 | 51.59 | 54.09 | 76,400 | +0.62(+1.16%) |
Nov 24, 2020 | 52.50 | 54.11 | 51.98 | 53.47 | 62,461 | +1.60(+3.08%) |
Nov 23, 2020 | 51.24 | 52.46 | 50.20 | 51.87 | 64,216 | +0.88(+1.73%) |
Nov 20, 2020 | 49.11 | 51.10 | 47.38 | 50.99 | 89,500 | +2.60(+5.37%) |
Nov 19, 2020 | 48.49 | 48.73 | 46.34 | 48.39 | 54,208 | -0.37(-0.76%) |
Nov 18, 2020 | 48.81 | 49.51 | 48.37 | 48.76 | 84,199 | -0.72(-1.46%) |
Nov 17, 2020 | 48.38 | 49.66 | 47.90 | 49.48 | 95,438 | -0.11(-0.22%) |
Nov 16, 2020 | 47.33 | 49.74 | 47.33 | 49.59 | 74,116 | +2.72(+5.80%) |
Nov 13, 2020 | 44.71 | 47.28 | 43.77 | 46.87 | 58,400 | +2.58(+5.83%) |
Nov 12, 2020 | 44.28 | 44.48 | 42.86 | 44.29 | 60,140 | -0.22(-0.49%) |
Nov 11, 2020 | 44.30 | 44.56 | 43.44 | 44.51 | 68,319 | -0.07(-0.16%) |
Nov 10, 2020 | 44.45 | 45.06 | 43.49 | 44.58 | 92,430 | +1.22(+2.81%) |
Nov 09, 2020 | 45.23 | 46.28 | 43.31 | 43.36 | 69,598 | +0.97(+2.29%) |
Nov 06, 2020 | 42.10 | 43.98 | 38.91 | 42.39 | 81,600 | +4.09(+10.68%) |
Nov 05, 2020 | 37.40 | 38.71 | 37.40 | 38.30 | 82,208 | +0.88(+2.35%) |
Nov 04, 2020 | 38.23 | 38.58 | 37.14 | 37.42 | 39,979 | -1.15(-2.98%) |
Nov 03, 2020 | 38.46 | 38.90 | 37.82 | 38.57 | 59,112 | +0.80(+2.12%) |
Nov 02, 2020 | 37.55 | 37.98 | 36.63 | 37.77 | 30,850 | +0.71(+1.92%) |
Oct 30, 2020 | 38.36 | 38.97 | 36.75 | 37.06 | 42,700 | -1.50(-3.89%) |
Oct 29, 2020 | 38.59 | 39.18 | 37.77 | 38.56 | 71,645 | +0.06(+0.16%) |
Oct 28, 2020 | 39.46 | 40.70 | 37.00 | 38.50 | 63,034 | -1.76(-4.37%) |
Oct 27, 2020 | 40.08 | 40.62 | 39.51 | 40.26 | 85,197 | -0.03(-0.07%) |
Oct 26, 2020 | 39.12 | 40.45 | 38.97 | 40.29 | 88,753 | +0.68(+1.72%) |
Oct 23, 2020 | 39.65 | 39.70 | 39.06 | 39.61 | 49,700 | +0.82(+2.11%) |
Oct 22, 2020 | 38.18 | 38.88 | 37.68 | 38.79 | 78,851 | +0.56(+1.46%) |
Oct 21, 2020 | 38.94 | 38.94 | 37.96 | 38.23 | 99,339 | -0.30(-0.78%) |
Oct 20, 2020 | 38.70 | 38.79 | 38.18 | 38.53 | 45,277 | +0.22(+0.57%) |
Oct 19, 2020 | 38.55 | 39.30 | 38.10 | 38.31 | 43,391 | -0.04(-0.10%) |
Oct 16, 2020 | 38.36 | 38.98 | 38.08 | 38.35 | 42,400 | -0.18(-0.47%) |
Oct 15, 2020 | 38.04 | 38.88 | 38.04 | 38.53 | 42,335 | -0.01(-0.03%) |
Oct 14, 2020 | 39.70 | 39.70 | 38.50 | 38.54 | 50,185 | -1.18(-2.97%) |
Oct 13, 2020 | 39.36 | 39.90 | 39.13 | 39.72 | 66,166 | -0.19(-0.48%) |
Oct 12, 2020 | 39.43 | 40.13 | 38.77 | 39.91 | 98,993 | +0.53(+1.35%) |
Oct 09, 2020 | 39.77 | 40.66 | 39.11 | 39.38 | 37,700 | +0.09(+0.23%) |
Oct 08, 2020 | 39.43 | 39.44 | 38.75 | 39.29 | 34,341 | +0.51(+1.32%) |
Oct 07, 2020 | 38.18 | 38.99 | 38.05 | 38.78 | 53,678 | +0.73(+1.92%) |
Oct 06, 2020 | 37.88 | 39.11 | 37.21 | 38.05 | 92,870 | +0.08(+0.21%) |
Oct 05, 2020 | 37.78 | 37.99 | 37.01 | 37.97 | 55,678 | +0.45(+1.20%) |
Oct 02, 2020 | 37.41 | 37.69 | 36.58 | 37.52 | 70,100 | -0.54(-1.42%) |
Oct 01, 2020 | 37.76 | 38.35 | 37.20 | 38.06 | 56,177 | +0.32(+0.85%) |
Sep 30, 2020 | 37.78 | 38.37 | 37.30 | 37.74 | 91,216 | +0.13(+0.35%) |
Sep 29, 2020 | 37.53 | 37.80 | 36.90 | 37.61 | 46,538 | -0.06(-0.16%) |
Sep 28, 2020 | 36.48 | 38.07 | 36.48 | 37.67 | 51,535 | +1.45(+4.00%) |
Sep 25, 2020 | 35.25 | 36.40 | 35.11 | 36.22 | 54,900 | +0.76(+2.14%) |
Sep 24, 2020 | 36.26 | 37.38 | 35.27 | 35.46 | 145,869 | -0.72(-1.99%) |
Sep 23, 2020 | 37.75 | 38.01 | 36.07 | 36.18 | 66,177 | -1.29(-3.44%) |
Sep 22, 2020 | 38.16 | 38.16 | 36.47 | 37.47 | 63,930 | -0.69(-1.81%) |
Sep 21, 2020 | 39.23 | 39.61 | 37.33 | 38.16 | 83,332 | -1.60(-4.02%) |
Sep 18, 2020 | 39.40 | 39.85 | 38.15 | 39.76 | 233,600 | +1.58(+4.14%) |
Sep 17, 2020 | 35.58 | 38.57 | 35.58 | 38.18 | 123,571 | +2.24(+6.23%) |
Sep 16, 2020 | 36.20 | 36.74 | 35.09 | 35.94 | 62,583 | +0.14(+0.39%) |
Sep 15, 2020 | 37.16 | 37.69 | 35.74 | 35.80 | 91,771 | -1.04(-2.82%) |
Sep 14, 2020 | 38.05 | 38.47 | 36.72 | 36.84 | 62,523 | -0.85(-2.26%) |
Sep 11, 2020 | 39.47 | 39.78 | 37.31 | 37.69 | 94,400 | -1.62(-4.12%) |
Sep 10, 2020 | 40.39 | 41.00 | 37.14 | 39.31 | 88,711 | -0.69(-1.72%) |
Sep 09, 2020 | 40.25 | 40.86 | 39.73 | 40.00 | 117,360 | -0.01(-0.02%) |
Sep 08, 2020 | 39.21 | 40.13 | 37.83 | 40.01 | 59,614 | +0.47(+1.19%) |
Sep 04, 2020 | 41.05 | 41.05 | 38.53 | 39.54 | 49,200 | -0.75(-1.86%) |
Sep 03, 2020 | 41.74 | 42.00 | 40.20 | 40.29 | 49,443 | -1.58(-3.77%) |
Sep 02, 2020 | 40.60 | 41.97 | 40.60 | 41.87 | 45,927 | +1.26(+3.10%) |