Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.16 | 55.57 | 53.60 | 54.42 | 742,329 | -1.22(-2.20%) |
Nov 27, 2020 | 55.19 | 55.65 | 54.78 | 55.64 | 196,795 | +0.34(+0.61%) |
Nov 25, 2020 | 55.81 | 56.17 | 54.69 | 55.30 | 190,762 | -0.89(-1.58%) |
Nov 24, 2020 | 56.06 | 57.37 | 55.63 | 56.19 | 438,240 | +0.83(+1.49%) |
Nov 23, 2020 | 54.83 | 56.19 | 54.67 | 55.36 | 510,291 | +0.69(+1.26%) |
Nov 20, 2020 | 53.58 | 54.90 | 53.27 | 54.67 | 549,158 | +0.75(+1.38%) |
Nov 19, 2020 | 53.36 | 54.16 | 53.19 | 53.93 | 314,827 | +0.10(+0.18%) |
Nov 18, 2020 | 55.26 | 55.28 | 53.69 | 53.83 | 330,851 | -1.06(-1.94%) |
Nov 17, 2020 | 55.32 | 56.24 | 54.41 | 54.89 | 381,447 | -1.35(-2.40%) |
Nov 16, 2020 | 55.88 | 56.72 | 54.67 | 56.24 | 709,919 | +2.45(+4.56%) |
Nov 13, 2020 | 51.91 | 53.93 | 51.91 | 53.79 | 664,082 | +2.05(+3.96%) |
Nov 12, 2020 | 53.22 | 53.58 | 51.03 | 51.74 | 922,861 | -1.67(-3.13%) |
Nov 11, 2020 | 53.94 | 54.37 | 52.92 | 53.42 | 568,188 | -0.51(-0.95%) |
Nov 10, 2020 | 56.22 | 57.37 | 53.65 | 53.93 | 1,315,848 | -1.45(-2.63%) |
Nov 09, 2020 | 55.39 | 56.38 | 51.99 | 55.38 | 3,379,237 | +11.81(+27.11%) |
Nov 06, 2020 | 44.42 | 45.03 | 43.43 | 43.57 | 323,700 | -0.67(-1.52%) |
Nov 05, 2020 | 43.22 | 44.43 | 43.20 | 44.25 | 287,680 | +1.70(+4.00%) |
Nov 04, 2020 | 43.07 | 43.82 | 41.07 | 42.54 | 268,396 | -1.17(-2.67%) |
Nov 03, 2020 | 44.81 | 44.89 | 43.09 | 43.71 | 306,961 | -0.07(-0.16%) |
Nov 02, 2020 | 43.33 | 44.41 | 43.33 | 43.78 | 419,120 | +0.76(+1.77%) |
Oct 30, 2020 | 43.15 | 43.35 | 41.78 | 43.02 | 463,310 | -0.50(-1.16%) |
Oct 29, 2020 | 41.39 | 44.27 | 41.37 | 43.52 | 945,930 | +1.67(+3.99%) |
Oct 28, 2020 | 44.50 | 44.50 | 41.69 | 41.85 | 1,168,841 | -3.93(-8.58%) |
Oct 27, 2020 | 46.22 | 46.22 | 44.45 | 45.78 | 403,300 | -0.51(-1.11%) |
Oct 26, 2020 | 47.42 | 47.72 | 45.90 | 46.29 | 869,596 | -1.86(-3.86%) |
Oct 23, 2020 | 47.81 | 48.34 | 47.01 | 48.15 | 460,581 | +0.96(+2.03%) |
Oct 22, 2020 | 46.29 | 47.31 | 46.06 | 47.19 | 459,907 | +0.90(+1.94%) |
Oct 21, 2020 | 46.00 | 46.49 | 45.05 | 46.29 | 520,929 | +0.26(+0.56%) |
Oct 20, 2020 | 45.82 | 46.86 | 45.46 | 46.04 | 428,898 | +0.49(+1.09%) |
Oct 19, 2020 | 45.43 | 46.63 | 44.96 | 45.54 | 471,321 | -0.10(-0.22%) |
Oct 16, 2020 | 46.35 | 46.87 | 44.57 | 45.64 | 735,555 | -1.39(-2.97%) |
Oct 15, 2020 | 42.82 | 47.13 | 42.31 | 47.04 | 1,576,335 | +3.78(+8.74%) |
Oct 14, 2020 | 40.15 | 43.83 | 40.15 | 43.26 | 1,691,588 | +3.63(+9.16%) |
Oct 13, 2020 | 40.11 | 40.42 | 39.26 | 39.63 | 239,311 | -0.82(-2.03%) |
Oct 12, 2020 | 40.71 | 40.98 | 40.01 | 40.45 | 288,623 | -0.26(-0.63%) |
Oct 09, 2020 | 41.44 | 41.83 | 40.62 | 40.70 | 224,124 | -0.21(-0.51%) |
Oct 08, 2020 | 40.27 | 41.01 | 40.02 | 40.91 | 487,428 | +1.11(+2.78%) |
Oct 07, 2020 | 39.65 | 39.99 | 39.17 | 39.80 | 622,731 | +0.44(+1.11%) |
Oct 06, 2020 | 40.45 | 40.61 | 39.36 | 39.37 | 522,152 | -0.51(-1.29%) |
Oct 05, 2020 | 40.11 | 40.73 | 39.81 | 39.88 | 376,582 | +0.22(+0.55%) |
Oct 02, 2020 | 38.28 | 40.24 | 38.28 | 39.67 | 484,338 | +0.54(+1.39%) |
Oct 01, 2020 | 39.69 | 40.27 | 38.99 | 39.12 | 519,808 | -0.73(-1.84%) |
Sep 30, 2020 | 40.14 | 40.83 | 39.64 | 39.85 | 295,302 | -0.34(-0.84%) |
Sep 29, 2020 | 41.45 | 41.59 | 40.16 | 40.19 | 226,734 | -1.19(-2.87%) |
Sep 28, 2020 | 41.73 | 42.64 | 41.33 | 41.38 | 440,945 | +0.43(+1.04%) |
Sep 25, 2020 | 40.60 | 41.26 | 40.39 | 40.95 | 615,961 | +0.13(+0.32%) |
Sep 24, 2020 | 39.06 | 41.25 | 38.71 | 40.82 | 1,041,634 | +1.27(+3.20%) |
Sep 23, 2020 | 40.09 | 41.02 | 39.44 | 39.56 | 512,116 | -0.67(-1.67%) |
Sep 22, 2020 | 41.62 | 41.90 | 39.59 | 40.23 | 570,299 | -1.77(-4.22%) |
Sep 21, 2020 | 43.38 | 43.38 | 41.73 | 42.00 | 1,080,359 | -2.48(-5.58%) |
Sep 18, 2020 | 46.28 | 46.43 | 44.27 | 44.48 | 988,693 | -2.08(-4.46%) |
Sep 17, 2020 | 43.30 | 47.00 | 42.80 | 46.56 | 1,005,353 | +2.67(+6.09%) |
Sep 16, 2020 | 43.15 | 44.44 | 42.68 | 43.89 | 446,324 | +1.02(+2.38%) |
Sep 15, 2020 | 43.44 | 43.68 | 42.76 | 42.87 | 420,606 | -0.46(-1.05%) |
Sep 14, 2020 | 42.96 | 43.48 | 42.52 | 43.33 | 250,928 | +0.60(+1.41%) |
Sep 11, 2020 | 42.58 | 42.97 | 42.10 | 42.72 | 292,968 | +0.47(+1.12%) |
Sep 10, 2020 | 42.37 | 42.70 | 41.90 | 42.25 | 473,251 | +0.01(+0.02%) |
Sep 09, 2020 | 42.42 | 42.68 | 41.51 | 42.24 | 560,817 | -0.06(-0.14%) |
Sep 08, 2020 | 41.96 | 43.02 | 41.67 | 42.30 | 557,839 | +0.02(+0.05%) |
Sep 04, 2020 | 42.25 | 42.40 | 41.38 | 42.28 | 430,051 | +0.67(+1.62%) |
Sep 03, 2020 | 43.03 | 43.51 | 41.42 | 41.61 | 376,951 | -1.34(-3.11%) |
Sep 02, 2020 | 41.76 | 43.05 | 41.74 | 42.94 | 350,606 | +1.36(+3.26%) |