Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.62 | 38.11 | 36.31 | 37.92 | 1,740,227 | +0.04(+0.11%) |
Nov 27, 2020 | 37.56 | 38.30 | 37.43 | 37.88 | 1,858,300 | -2.70(-6.65%) |
Nov 25, 2020 | 40.61 | 41.02 | 40.30 | 40.58 | 712,200 | +0.36(+0.90%) |
Nov 24, 2020 | 39.88 | 40.51 | 39.55 | 40.22 | 1,203,864 | -1.27(-3.06%) |
Nov 23, 2020 | 43.22 | 43.26 | 40.92 | 41.49 | 1,336,133 | -2.26(-5.17%) |
Nov 20, 2020 | 44.67 | 45.02 | 43.73 | 43.75 | 689,200 | +0.74(+1.72%) |
Nov 19, 2020 | 42.31 | 43.58 | 42.09 | 43.01 | 711,216 | -0.97(-2.21%) |
Nov 18, 2020 | 44.69 | 45.73 | 43.98 | 43.98 | 1,168,726 | -0.90(-2.01%) |
Nov 17, 2020 | 45.25 | 45.38 | 44.47 | 44.88 | 916,979 | -1.10(-2.39%) |
Nov 16, 2020 | 45.35 | 46.23 | 45.07 | 45.98 | 692,531 | +0.39(+0.86%) |
Nov 13, 2020 | 46.00 | 46.24 | 45.43 | 45.59 | 801,800 | +1.40(+3.17%) |
Nov 12, 2020 | 44.10 | 44.73 | 43.95 | 44.19 | 781,457 | +0.14(+0.32%) |
Nov 11, 2020 | 42.85 | 44.21 | 42.70 | 44.05 | 825,827 | +0.32(+0.73%) |
Nov 10, 2020 | 44.47 | 45.08 | 43.60 | 43.73 | 1,505,174 | -0.07(-0.16%) |
Nov 09, 2020 | 45.25 | 45.27 | 41.64 | 43.80 | 3,761,071 | -5.94(-11.94%) |
Nov 06, 2020 | 50.26 | 50.43 | 48.41 | 49.74 | 1,728,900 | +0.89(+1.82%) |
Nov 05, 2020 | 46.54 | 49.00 | 46.49 | 48.85 | 2,111,014 | +5.45(+12.56%) |
Nov 04, 2020 | 43.84 | 44.46 | 42.82 | 43.40 | 1,110,452 | -0.80(-1.81%) |
Nov 03, 2020 | 44.99 | 45.08 | 43.98 | 44.20 | 1,084,520 | +0.05(+0.11%) |
Nov 02, 2020 | 43.64 | 44.24 | 42.91 | 44.15 | 1,053,667 | +1.66(+3.91%) |
Oct 30, 2020 | 42.80 | 43.02 | 41.74 | 42.49 | 1,057,600 | +1.07(+2.58%) |
Oct 29, 2020 | 39.83 | 42.26 | 39.71 | 41.42 | 1,064,169 | -0.21(-0.50%) |
Oct 28, 2020 | 41.81 | 42.03 | 40.17 | 41.63 | 2,427,263 | -4.00(-8.77%) |
Oct 27, 2020 | 45.07 | 45.86 | 44.70 | 45.63 | 938,641 | +0.39(+0.86%) |
Oct 26, 2020 | 45.31 | 46.00 | 44.80 | 45.24 | 920,126 | -1.10(-2.37%) |
Oct 23, 2020 | 46.83 | 46.89 | 45.53 | 46.34 | 854,700 | -0.31(-0.66%) |
Oct 22, 2020 | 46.92 | 47.16 | 45.37 | 46.65 | 1,304,546 | -1.39(-2.89%) |
Oct 21, 2020 | 48.25 | 49.05 | 47.59 | 48.04 | 1,359,879 | +0.99(+2.10%) |
Oct 20, 2020 | 46.22 | 47.67 | 46.06 | 47.05 | 1,375,603 | +1.92(+4.25%) |
Oct 19, 2020 | 47.02 | 47.17 | 44.88 | 45.13 | 1,201,239 | +0.46(+1.03%) |
Oct 16, 2020 | 45.91 | 46.17 | 44.66 | 44.67 | 914,200 | -0.57(-1.26%) |
Oct 15, 2020 | 42.85 | 45.37 | 42.72 | 45.24 | 1,705,395 | +0.33(+0.73%) |
Oct 14, 2020 | 45.89 | 46.43 | 44.70 | 44.91 | 1,937,880 | +0.25(+0.56%) |
Oct 13, 2020 | 45.61 | 45.62 | 43.79 | 44.66 | 2,533,140 | -3.73(-7.71%) |
Oct 12, 2020 | 48.32 | 49.10 | 47.25 | 48.39 | 2,063,504 | -0.31(-0.64%) |
Oct 09, 2020 | 46.40 | 48.72 | 46.30 | 48.70 | 2,410,400 | +4.85(+11.06%) |
Oct 08, 2020 | 44.67 | 45.26 | 43.16 | 43.85 | 1,020,442 | +0.30(+0.69%) |
Oct 07, 2020 | 43.00 | 44.39 | 42.62 | 43.55 | 1,315,867 | +1.55(+3.69%) |
Oct 06, 2020 | 45.68 | 46.06 | 41.56 | 42.00 | 2,309,588 | -3.81(-8.32%) |
Oct 05, 2020 | 44.45 | 46.50 | 44.39 | 45.81 | 1,332,358 | +2.14(+4.90%) |
Oct 02, 2020 | 44.12 | 45.36 | 43.35 | 43.67 | 1,547,000 | +0.10(+0.23%) |
Oct 01, 2020 | 43.25 | 45.19 | 42.30 | 43.57 | 2,349,855 | +1.80(+4.31%) |
Sep 30, 2020 | 44.32 | 44.82 | 41.33 | 41.77 | 2,722,353 | -3.68(-8.10%) |
Sep 29, 2020 | 44.26 | 46.19 | 44.05 | 45.45 | 2,392,062 | +2.00(+4.60%) |
Sep 28, 2020 | 42.26 | 43.68 | 41.46 | 43.45 | 2,022,505 | +2.82(+6.94%) |
Sep 25, 2020 | 39.98 | 41.49 | 39.81 | 40.63 | 2,343,700 | -0.86(-2.07%) |
Sep 24, 2020 | 37.87 | 42.17 | 37.31 | 41.49 | 4,223,011 | +1.37(+3.41%) |
Sep 23, 2020 | 43.07 | 43.75 | 39.66 | 40.12 | 4,444,635 | -6.56(-14.05%) |
Sep 22, 2020 | 46.75 | 47.42 | 45.36 | 46.68 | 1,699,570 | -0.90(-1.89%) |
Sep 21, 2020 | 53.26 | 53.90 | 43.37 | 47.58 | 5,408,163 | -9.37(-16.45%) |
Sep 18, 2020 | 56.94 | 58.35 | 56.75 | 56.95 | 571,300 | -1.36(-2.33%) |
Sep 17, 2020 | 55.32 | 58.32 | 54.67 | 58.31 | 1,099,625 | +0.13(+0.22%) |
Sep 16, 2020 | 59.37 | 59.75 | 57.20 | 58.18 | 1,371,055 | -0.15(-0.26%) |
Sep 15, 2020 | 59.23 | 59.56 | 57.82 | 58.33 | 1,306,808 | -0.41(-0.70%) |
Sep 14, 2020 | 57.95 | 59.30 | 57.90 | 58.74 | 1,003,183 | +1.92(+3.38%) |
Sep 11, 2020 | 57.37 | 58.01 | 55.95 | 56.82 | 847,200 | +0.18(+0.32%) |
Sep 10, 2020 | 59.93 | 60.06 | 56.40 | 56.64 | 1,865,866 | -1.41(-2.43%) |
Sep 09, 2020 | 57.08 | 58.38 | 56.69 | 58.05 | 1,221,434 | +1.85(+3.29%) |
Sep 08, 2020 | 54.45 | 57.60 | 52.77 | 56.20 | 1,748,725 | -1.20(-2.09%) |
Sep 04, 2020 | 56.44 | 57.83 | 54.79 | 57.40 | 2,174,400 | +1.46(+2.61%) |
Sep 03, 2020 | 59.13 | 59.69 | 55.49 | 55.94 | 2,414,912 | -3.71(-6.22%) |
Sep 02, 2020 | 60.68 | 60.80 | 58.25 | 59.65 | 2,426,253 | -3.44(-5.45%) |