Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.56 | 50.89 | 48.48 | 48.60 | 978,917 | -2.34(-4.59%) |
Nov 27, 2020 | 51.14 | 51.79 | 50.83 | 50.94 | 383,506 | -0.05(-0.10%) |
Nov 25, 2020 | 50.96 | 51.69 | 50.23 | 50.99 | 863,909 | -0.80(-1.54%) |
Nov 24, 2020 | 51.92 | 52.83 | 51.48 | 51.78 | 1,273,640 | +1.08(+2.13%) |
Nov 23, 2020 | 48.09 | 50.95 | 47.46 | 50.70 | 1,164,289 | +3.24(+6.82%) |
Nov 20, 2020 | 48.28 | 48.44 | 47.25 | 47.46 | 692,125 | -1.32(-2.70%) |
Nov 19, 2020 | 48.60 | 49.48 | 48.17 | 48.78 | 857,909 | -0.37(-0.76%) |
Nov 18, 2020 | 51.28 | 52.55 | 49.11 | 49.15 | 1,569,788 | -1.75(-3.43%) |
Nov 17, 2020 | 47.51 | 51.52 | 47.01 | 50.90 | 1,986,391 | +2.24(+4.60%) |
Nov 16, 2020 | 46.72 | 48.98 | 45.66 | 48.66 | 2,067,802 | +4.00(+8.97%) |
Nov 13, 2020 | 41.98 | 44.83 | 41.78 | 44.66 | 1,555,933 | +3.36(+8.13%) |
Nov 12, 2020 | 40.73 | 41.77 | 40.24 | 41.30 | 1,687,757 | -0.03(-0.07%) |
Nov 11, 2020 | 41.35 | 45.94 | 39.33 | 41.33 | 9,462,961 | +0.14(+0.33%) |
Nov 10, 2020 | 40.38 | 41.66 | 39.90 | 41.19 | 2,734,243 | +1.17(+2.92%) |
Nov 09, 2020 | 38.82 | 41.23 | 38.27 | 40.02 | 3,372,756 | +5.35(+15.43%) |
Nov 06, 2020 | 34.78 | 35.07 | 34.01 | 34.68 | 578,011 | -0.24(-0.67%) |
Nov 05, 2020 | 33.29 | 35.31 | 33.28 | 34.91 | 739,197 | +1.65(+4.96%) |
Nov 04, 2020 | 34.50 | 34.86 | 32.55 | 33.26 | 1,216,628 | -1.42(-4.10%) |
Nov 03, 2020 | 34.88 | 35.20 | 33.88 | 34.69 | 1,080,471 | +0.40(+1.17%) |
Nov 02, 2020 | 33.44 | 34.34 | 32.59 | 34.28 | 940,074 | +1.42(+4.33%) |
Oct 30, 2020 | 32.09 | 32.96 | 31.83 | 32.86 | 1,056,783 | +0.63(+1.95%) |
Oct 29, 2020 | 31.01 | 32.50 | 30.77 | 32.23 | 1,095,974 | +1.11(+3.56%) |
Oct 28, 2020 | 31.55 | 32.46 | 30.98 | 31.12 | 1,763,108 | -1.06(-3.29%) |
Oct 27, 2020 | 32.38 | 32.98 | 32.16 | 32.18 | 1,228,565 | -0.45(-1.38%) |
Oct 26, 2020 | 34.25 | 34.25 | 32.30 | 32.63 | 1,863,131 | -2.21(-6.34%) |
Oct 23, 2020 | 33.40 | 35.17 | 33.37 | 34.84 | 1,696,131 | +1.97(+6.00%) |
Oct 22, 2020 | 31.16 | 33.36 | 30.74 | 32.87 | 1,693,083 | +1.44(+4.59%) |
Oct 21, 2020 | 32.31 | 32.97 | 31.42 | 31.43 | 1,774,196 | -2.04(-6.10%) |
Oct 20, 2020 | 33.54 | 34.84 | 33.08 | 33.47 | 2,621,788 | -2.21(-6.19%) |
Oct 19, 2020 | 35.09 | 35.75 | 34.41 | 35.68 | 1,318,275 | +0.80(+2.31%) |
Oct 16, 2020 | 36.49 | 36.64 | 34.85 | 34.87 | 767,523 | -0.87(-2.44%) |
Oct 15, 2020 | 34.83 | 35.80 | 34.12 | 35.75 | 794,917 | +0.71(+2.02%) |
Oct 14, 2020 | 35.21 | 36.02 | 34.90 | 35.04 | 844,545 | -0.09(-0.25%) |
Oct 13, 2020 | 36.03 | 36.03 | 34.24 | 35.13 | 1,206,842 | -1.63(-4.43%) |
Oct 12, 2020 | 36.54 | 36.96 | 35.93 | 36.76 | 965,465 | +0.42(+1.16%) |
Oct 09, 2020 | 36.51 | 36.81 | 35.63 | 36.33 | 1,041,296 | -1.15(-3.06%) |
Oct 08, 2020 | 37.47 | 37.53 | 36.41 | 37.48 | 936,134 | +0.55(+1.49%) |
Oct 07, 2020 | 36.90 | 37.31 | 36.83 | 36.93 | 807,914 | +0.71(+1.95%) |
Oct 06, 2020 | 37.29 | 37.45 | 35.95 | 36.23 | 1,206,383 | -0.54(-1.47%) |
Oct 05, 2020 | 37.37 | 37.37 | 36.14 | 36.77 | 1,102,036 | +0.30(+0.83%) |
Oct 02, 2020 | 33.55 | 36.75 | 33.55 | 36.46 | 1,044,251 | +1.82(+5.24%) |
Oct 01, 2020 | 33.35 | 35.08 | 33.32 | 34.65 | 1,448,272 | +1.72(+5.22%) |
Sep 30, 2020 | 33.24 | 33.97 | 32.42 | 32.93 | 887,439 | +0.05(+0.15%) |
Sep 29, 2020 | 33.40 | 33.64 | 32.19 | 32.88 | 905,905 | -0.83(-2.47%) |
Sep 28, 2020 | 33.64 | 34.50 | 33.57 | 33.71 | 799,764 | +0.93(+2.84%) |
Sep 25, 2020 | 31.86 | 33.26 | 31.86 | 32.78 | 955,099 | +0.81(+2.55%) |
Sep 24, 2020 | 30.75 | 32.44 | 30.46 | 31.97 | 1,008,316 | -0.04(-0.12%) |
Sep 23, 2020 | 33.85 | 34.52 | 31.89 | 32.01 | 954,290 | -1.83(-5.40%) |
Sep 22, 2020 | 34.07 | 35.02 | 33.45 | 33.83 | 884,643 | -0.05(-0.14%) |
Sep 21, 2020 | 35.66 | 35.88 | 33.83 | 33.88 | 1,045,749 | -2.91(-7.92%) |
Sep 18, 2020 | 38.47 | 38.76 | 36.51 | 36.80 | 1,317,209 | -1.93(-4.99%) |
Sep 17, 2020 | 37.41 | 39.15 | 36.72 | 38.73 | 1,018,836 | -0.85(-2.16%) |
Sep 16, 2020 | 38.04 | 40.14 | 37.12 | 39.58 | 1,198,497 | +1.61(+4.24%) |
Sep 15, 2020 | 38.84 | 39.47 | 37.70 | 37.97 | 732,867 | -0.99(-2.54%) |
Sep 14, 2020 | 38.33 | 39.38 | 38.13 | 38.96 | 605,162 | +1.04(+2.74%) |
Sep 11, 2020 | 36.96 | 38.24 | 36.56 | 37.92 | 375,763 | +1.25(+3.40%) |
Sep 10, 2020 | 37.40 | 37.99 | 36.55 | 36.68 | 708,946 | -0.42(-1.14%) |
Sep 09, 2020 | 37.51 | 37.89 | 35.73 | 37.10 | 813,781 | -0.33(-0.89%) |
Sep 08, 2020 | 38.95 | 38.95 | 37.40 | 37.43 | 652,209 | -1.90(-4.84%) |
Sep 04, 2020 | 39.57 | 40.12 | 38.26 | 39.34 | 403,782 | +0.43(+1.11%) |
Sep 03, 2020 | 39.52 | 40.65 | 38.05 | 38.91 | 494,700 | -0.52(-1.32%) |
Sep 02, 2020 | 38.69 | 39.55 | 37.81 | 39.43 | 420,624 | +0.98(+2.55%) |