Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.26 | 44.84 | 41.50 | 44.10 | 6,307,580 | +0.12(+0.27%) |
Nov 27, 2020 | 46.04 | 46.97 | 43.86 | 43.98 | 1,982,900 | -1.10(-2.44%) |
Nov 25, 2020 | 45.58 | 48.04 | 45.01 | 45.08 | 2,767,500 | -1.57(-3.37%) |
Nov 24, 2020 | 48.27 | 49.00 | 46.10 | 46.65 | 2,470,977 | -1.90(-3.91%) |
Nov 23, 2020 | 50.35 | 50.67 | 47.56 | 48.55 | 3,645,957 | +0.00(+0.00%) |
Nov 20, 2020 | 47.48 | 51.10 | 46.99 | 48.55 | 4,780,600 | +2.04(+4.39%) |
Nov 19, 2020 | 47.31 | 48.75 | 43.62 | 46.51 | 7,254,616 | +3.51(+8.16%) |
Nov 18, 2020 | 45.82 | 45.91 | 42.03 | 43.00 | 3,446,790 | -2.50(-5.49%) |
Nov 17, 2020 | 43.26 | 46.46 | 43.15 | 45.50 | 2,740,159 | +1.64(+3.74%) |
Nov 16, 2020 | 43.11 | 44.28 | 40.52 | 43.86 | 2,980,240 | +1.80(+4.28%) |
Nov 13, 2020 | 41.78 | 43.76 | 41.17 | 42.06 | 4,155,900 | +2.25(+5.65%) |
Nov 12, 2020 | 38.18 | 40.72 | 37.84 | 39.81 | 2,966,147 | +2.81(+7.59%) |
Nov 11, 2020 | 36.35 | 38.96 | 36.17 | 37.00 | 2,538,358 | +0.66(+1.82%) |
Nov 10, 2020 | 35.31 | 37.14 | 33.00 | 36.34 | 3,549,593 | +0.52(+1.45%) |
Nov 09, 2020 | 36.95 | 37.23 | 35.37 | 35.82 | 2,159,851 | +1.08(+3.11%) |
Nov 06, 2020 | 34.52 | 36.83 | 33.88 | 34.74 | 4,382,900 | +1.38(+4.14%) |
Nov 05, 2020 | 32.10 | 33.96 | 31.45 | 33.36 | 2,431,454 | +2.46(+7.96%) |
Nov 04, 2020 | 30.80 | 31.19 | 29.88 | 30.90 | 1,660,920 | +1.20(+4.04%) |
Nov 03, 2020 | 29.75 | 30.53 | 29.50 | 29.70 | 1,152,047 | -0.14(-0.47%) |
Nov 02, 2020 | 30.92 | 31.16 | 29.75 | 29.84 | 989,011 | +0.11(+0.37%) |
Oct 30, 2020 | 30.73 | 30.88 | 29.30 | 29.73 | 1,889,300 | -1.26(-4.07%) |
Oct 29, 2020 | 31.62 | 31.88 | 30.81 | 30.99 | 1,722,614 | -0.24(-0.77%) |
Oct 28, 2020 | 31.72 | 31.96 | 30.81 | 31.23 | 1,431,939 | -1.07(-3.31%) |
Oct 27, 2020 | 32.27 | 32.88 | 31.75 | 32.30 | 743,748 | +0.83(+2.64%) |
Oct 26, 2020 | 33.24 | 33.88 | 31.42 | 31.47 | 1,730,718 | -1.75(-5.27%) |
Oct 23, 2020 | 32.89 | 34.10 | 32.40 | 33.22 | 1,652,900 | +0.71(+2.18%) |
Oct 22, 2020 | 32.94 | 34.00 | 32.33 | 32.51 | 1,947,614 | +0.75(+2.36%) |
Oct 21, 2020 | 33.90 | 34.29 | 31.60 | 31.76 | 2,272,049 | -2.72(-7.89%) |
Oct 20, 2020 | 31.38 | 35.00 | 31.08 | 34.48 | 3,239,982 | +3.52(+11.37%) |
Oct 19, 2020 | 31.07 | 32.25 | 30.68 | 30.96 | 1,035,910 | -0.03(-0.10%) |
Oct 16, 2020 | 31.27 | 31.45 | 30.68 | 30.99 | 770,000 | +0.02(+0.06%) |
Oct 15, 2020 | 30.20 | 31.08 | 29.80 | 30.97 | 1,274,531 | +0.33(+1.08%) |
Oct 14, 2020 | 30.56 | 31.22 | 30.11 | 30.64 | 1,252,002 | -0.37(-1.19%) |
Oct 13, 2020 | 31.39 | 31.75 | 30.29 | 31.01 | 855,177 | -0.48(-1.52%) |
Oct 12, 2020 | 33.00 | 33.50 | 31.40 | 31.49 | 1,601,225 | -0.58(-1.81%) |
Oct 09, 2020 | 31.25 | 32.46 | 31.25 | 32.07 | 1,063,700 | +0.87(+2.79%) |
Oct 08, 2020 | 32.80 | 32.88 | 30.67 | 31.20 | 1,571,037 | -0.84(-2.62%) |
Oct 07, 2020 | 29.68 | 32.05 | 29.54 | 32.04 | 2,339,824 | +3.13(+10.83%) |
Oct 06, 2020 | 28.00 | 30.20 | 27.97 | 28.91 | 1,976,917 | +1.39(+5.05%) |
Oct 05, 2020 | 28.00 | 28.65 | 27.15 | 27.52 | 927,527 | -0.10(-0.36%) |
Oct 02, 2020 | 28.22 | 28.79 | 27.52 | 27.62 | 1,041,400 | -1.40(-4.82%) |
Oct 01, 2020 | 28.93 | 29.22 | 28.41 | 29.02 | 709,280 | +0.40(+1.40%) |
Sep 30, 2020 | 29.03 | 29.62 | 28.58 | 28.62 | 599,694 | +0.12(+0.42%) |
Sep 29, 2020 | 29.42 | 29.53 | 28.12 | 28.50 | 941,771 | -0.92(-3.13%) |
Sep 28, 2020 | 30.43 | 30.52 | 29.24 | 29.42 | 669,008 | -0.54(-1.80%) |
Sep 25, 2020 | 29.57 | 30.15 | 29.00 | 29.96 | 1,044,800 | +0.39(+1.32%) |
Sep 24, 2020 | 29.38 | 30.09 | 28.89 | 29.57 | 828,306 | -0.08(-0.27%) |
Sep 23, 2020 | 29.85 | 31.35 | 29.46 | 29.65 | 867,424 | -0.09(-0.30%) |
Sep 22, 2020 | 30.01 | 30.10 | 28.94 | 29.74 | 646,307 | -0.44(-1.46%) |
Sep 21, 2020 | 29.33 | 30.25 | 28.46 | 30.18 | 931,113 | -0.10(-0.33%) |
Sep 18, 2020 | 31.00 | 31.19 | 29.69 | 30.28 | 937,800 | -0.31(-1.01%) |
Sep 17, 2020 | 31.18 | 32.36 | 30.15 | 30.59 | 1,337,796 | -1.77(-5.47%) |
Sep 16, 2020 | 32.77 | 33.12 | 31.88 | 32.36 | 1,050,537 | -0.43(-1.31%) |
Sep 15, 2020 | 32.66 | 33.28 | 32.35 | 32.79 | 1,043,046 | +0.59(+1.83%) |
Sep 14, 2020 | 31.00 | 32.80 | 30.86 | 32.20 | 1,280,800 | +1.46(+4.75%) |
Sep 11, 2020 | 31.09 | 31.73 | 30.26 | 30.74 | 641,200 | -0.34(-1.09%) |
Sep 10, 2020 | 31.35 | 31.75 | 30.81 | 31.08 | 874,712 | -0.02(-0.06%) |
Sep 09, 2020 | 30.63 | 31.23 | 30.20 | 31.10 | 731,729 | +0.58(+1.90%) |
Sep 08, 2020 | 29.05 | 30.79 | 28.45 | 30.52 | 1,744,621 | +0.62(+2.07%) |
Sep 04, 2020 | 29.81 | 30.48 | 28.04 | 29.90 | 1,988,100 | +0.03(+0.10%) |
Sep 03, 2020 | 31.60 | 31.60 | 29.51 | 29.87 | 2,694,711 | -2.09(-6.54%) |
Sep 02, 2020 | 33.43 | 34.19 | 31.68 | 31.96 | 1,992,548 | -1.09(-3.30%) |