Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.91 | 47.99 | 46.85 | 47.59 | 0 | +0.09(+0.19%) |
Nov 29, 2020 | 47.91 | 47.95 | 47.44 | 47.50 | 0 | -0.68(-1.41%) |
Nov 27, 2020 | 48.18 | 0 | +0.45(+0.94%) | |||
Nov 26, 2020 | 48.76 | 49.09 | 47.53 | 47.73 | 0 | -1.17(-2.39%) |
Nov 25, 2020 | 47.80 | 49.06 | 47.72 | 48.90 | 0 | +0.99(+2.07%) |
Nov 24, 2020 | 45.90 | 48.03 | 45.89 | 47.91 | 0 | +2.07(+4.52%) |
Nov 23, 2020 | 45.08 | 46.12 | 44.89 | 45.84 | 0 | +0.68(+1.51%) |
Nov 22, 2020 | 45.08 | 45.23 | 45.07 | 45.16 | 0 | -0.08(-0.18%) |
Nov 21, 2020 | 44.15 | 45.24 | 44.05 | 45.24 | 0 | +0.28(+0.62%) |
Nov 20, 2020 | 44.96 | 0 | +0.66(+1.49%) | |||
Nov 19, 2020 | 43.96 | 44.57 | 43.79 | 44.30 | 0 | +0.10(+0.23%) |
Nov 18, 2020 | 43.75 | 44.89 | 43.48 | 44.20 | 0 | +0.39(+0.89%) |
Nov 17, 2020 | 43.89 | 44.25 | 43.08 | 43.81 | 0 | -0.10(-0.23%) |
Nov 16, 2020 | 42.71 | 44.67 | 42.71 | 43.91 | 0 | +0.98(+2.28%) |
Nov 15, 2020 | 42.71 | 42.95 | 42.71 | 42.93 | 0 | +0.30(+0.70%) |
Nov 14, 2020 | 43.20 | 43.34 | 42.63 | 42.63 | 0 | -0.15(-0.35%) |
Nov 13, 2020 | 42.78 | 0 | -0.49(-1.13%) | |||
Nov 12, 2020 | 43.73 | 44.50 | 43.26 | 43.27 | 0 | -0.45(-1.03%) |
Nov 11, 2020 | 43.77 | 45.30 | 43.60 | 43.72 | 0 | -0.21(-0.48%) |
Nov 10, 2020 | 41.75 | 44.11 | 41.71 | 43.93 | 0 | +1.91(+4.55%) |
Nov 09, 2020 | 39.65 | 43.48 | 39.46 | 42.02 | 0 | +2.15(+5.39%) |
Nov 08, 2020 | 39.65 | 39.88 | 39.46 | 39.87 | 0 | +0.27(+0.68%) |
Nov 07, 2020 | 40.63 | 40.69 | 39.34 | 39.60 | 0 | +0.15(+0.38%) |
Nov 06, 2020 | 39.45 | 0 | -1.25(-3.07%) | |||
Nov 05, 2020 | 40.96 | 41.53 | 40.33 | 40.70 | 0 | -0.50(-1.21%) |
Nov 04, 2020 | 40.13 | 41.33 | 39.42 | 41.20 | 0 | +1.00(+2.49%) |
Nov 03, 2020 | 39.26 | 40.45 | 38.65 | 40.20 | 0 | +0.89(+2.26%) |
Nov 02, 2020 | 37.37 | 39.36 | 35.74 | 39.31 | 0 | +1.85(+4.94%) |
Oct 30, 2020 | 37.46 | 0 | -0.19(-0.50%) | |||
Oct 29, 2020 | 37.65 | 0 | -1.47(-3.76%) | |||
Oct 28, 2020 | 39.12 | 0 | -2.08(-5.05%) | |||
Oct 27, 2020 | 41.20 | 0 | +0.74(+1.83%) | |||
Oct 26, 2020 | 40.46 | 0 | -0.59(-1.44%) | |||
Oct 25, 2020 | 41.53 | 41.63 | 40.89 | 41.05 | 0 | -0.72(-1.72%) |
Oct 23, 2020 | 41.77 | 0 | -0.69(-1.63%) | |||
Oct 22, 2020 | 42.46 | 0 | +0.73(+1.75%) | |||
Oct 21, 2020 | 41.73 | 0 | -1.43(-3.31%) | |||
Oct 20, 2020 | 43.16 | 0 | +0.54(+1.27%) | |||
Oct 19, 2020 | 42.62 | 0 | -0.38(-0.88%) | |||
Oct 18, 2020 | 42.69 | 43.13 | 42.69 | 43.00 | 0 | +0.07(+0.16%) |
Oct 16, 2020 | 42.93 | 0 | -0.23(-0.53%) | |||
Oct 15, 2020 | 43.16 | 0 | -0.16(-0.37%) | |||
Oct 14, 2020 | 43.32 | 0 | +0.87(+2.05%) | |||
Oct 13, 2020 | 42.45 | 0 | +0.73(+1.75%) | |||
Oct 12, 2020 | 41.72 | 0 | -0.71(-1.67%) | |||
Oct 11, 2020 | 42.60 | 42.71 | 42.42 | 42.43 | 0 | -0.42(-0.98%) |
Oct 09, 2020 | 42.85 | 0 | -0.49(-1.13%) | |||
Oct 08, 2020 | 43.34 | 0 | +1.35(+3.22%) | |||
Oct 07, 2020 | 41.99 | 0 | -0.66(-1.55%) | |||
Oct 06, 2020 | 42.65 | 0 | +1.36(+3.29%) | |||
Oct 05, 2020 | 41.29 | 0 | +1.93(+4.90%) | |||
Oct 04, 2020 | 39.19 | 39.40 | 39.14 | 39.36 | 0 | +0.09(+0.23%) |
Oct 02, 2020 | 39.27 | 0 | -1.66(-4.06%) | |||
Oct 01, 2020 | 40.93 | 0 | -0.02(-0.05%) | |||
Sep 30, 2020 | 40.95 | 0 | -0.08(-0.19%) | |||
Sep 29, 2020 | 41.03 | 0 | -1.40(-3.30%) | |||
Sep 28, 2020 | 42.43 | 0 | +0.52(+1.24%) | |||
Sep 27, 2020 | 41.87 | 41.97 | 41.86 | 41.91 | 0 | -0.01(-0.02%) |
Sep 25, 2020 | 41.92 | 0 | -0.02(-0.05%) | |||
Sep 24, 2020 | 41.94 | 0 | +0.17(+0.41%) | |||
Sep 23, 2020 | 41.77 | 0 | +0.05(+0.12%) | |||
Sep 22, 2020 | 41.72 | 0 | +0.28(+0.68%) | |||
Sep 21, 2020 | 41.44 | 0 | -1.33(-3.11%) | |||
Sep 20, 2020 | 43.01 | 43.05 | 42.68 | 42.77 | 0 | -0.38(-0.88%) |
Sep 18, 2020 | 43.15 | 0 | -0.15(-0.35%) | |||
Sep 17, 2020 | 43.30 | 0 | +1.08(+2.56%) | |||
Sep 16, 2020 | 42.22 | 0 | +1.69(+4.17%) | |||
Sep 15, 2020 | 40.53 | 0 | +0.92(+2.32%) | |||
Sep 14, 2020 | 39.61 | 0 | -0.13(-0.33%) | |||
Sep 13, 2020 | 39.78 | 39.94 | 39.46 | 39.74 | 0 | -0.09(-0.23%) |
Sep 11, 2020 | 39.83 | 0 | -0.23(-0.57%) | |||
Sep 10, 2020 | 40.06 | 0 | -0.73(-1.79%) | |||
Sep 09, 2020 | 40.79 | 0 | +1.01(+2.54%) | |||
Sep 08, 2020 | 39.78 | 0 | -2.23(-5.31%) | |||
Sep 07, 2020 | 42.01 | 0 | +0.29(+0.70%) | |||
Sep 06, 2020 | 42.20 | 42.33 | 41.51 | 41.72 | 0 | -0.94(-2.20%) |
Sep 04, 2020 | 42.66 | 0 | -1.41(-3.20%) | |||
Sep 03, 2020 | 44.07 | 0 | -0.36(-0.81%) | |||
Sep 02, 2020 | 44.43 | 0 | -1.15(-2.52%) |