Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.96 | 53.96 | 52.08 | 52.45 | 254,215 | -1.85(-3.41%) |
Nov 27, 2020 | 53.97 | 54.80 | 53.84 | 54.30 | 57,109 | +0.09(+0.16%) |
Nov 25, 2020 | 55.21 | 55.57 | 53.63 | 54.21 | 152,938 | -1.33(-2.40%) |
Nov 24, 2020 | 54.02 | 56.02 | 53.54 | 55.54 | 230,653 | +2.45(+4.61%) |
Nov 23, 2020 | 51.81 | 53.50 | 51.81 | 53.09 | 149,533 | +1.79(+3.49%) |
Nov 20, 2020 | 51.39 | 51.65 | 50.84 | 51.30 | 139,351 | -0.60(-1.15%) |
Nov 19, 2020 | 51.21 | 51.99 | 50.31 | 51.90 | 131,754 | +0.28(+0.55%) |
Nov 18, 2020 | 52.36 | 52.54 | 51.53 | 51.61 | 159,800 | -0.26(-0.51%) |
Nov 17, 2020 | 51.79 | 52.10 | 50.49 | 51.88 | 138,515 | -0.53(-1.01%) |
Nov 16, 2020 | 52.23 | 53.14 | 51.14 | 52.41 | 157,238 | +1.82(+3.60%) |
Nov 13, 2020 | 48.97 | 50.77 | 48.97 | 50.59 | 91,538 | +2.24(+4.64%) |
Nov 12, 2020 | 48.88 | 49.96 | 47.61 | 48.34 | 218,547 | -1.31(-2.64%) |
Nov 11, 2020 | 51.08 | 51.08 | 47.78 | 49.66 | 118,819 | -1.39(-2.72%) |
Nov 10, 2020 | 49.19 | 51.24 | 48.56 | 51.05 | 235,071 | +2.81(+5.82%) |
Nov 09, 2020 | 50.37 | 57.31 | 48.20 | 48.24 | 278,290 | +2.78(+6.12%) |
Nov 06, 2020 | 47.21 | 47.21 | 44.98 | 45.46 | 111,664 | -1.55(-3.29%) |
Nov 05, 2020 | 44.40 | 47.77 | 44.40 | 47.00 | 244,823 | +3.01(+6.85%) |
Nov 04, 2020 | 44.63 | 44.82 | 42.77 | 43.99 | 195,056 | -1.61(-3.52%) |
Nov 03, 2020 | 44.67 | 45.86 | 44.28 | 45.59 | 155,038 | +1.93(+4.42%) |
Nov 02, 2020 | 42.33 | 43.73 | 42.23 | 43.67 | 135,823 | +2.21(+5.34%) |
Oct 30, 2020 | 41.48 | 42.55 | 40.94 | 41.45 | 253,569 | -0.14(-0.33%) |
Oct 29, 2020 | 40.27 | 41.66 | 40.13 | 41.59 | 217,165 | +0.78(+1.92%) |
Oct 28, 2020 | 41.83 | 42.71 | 40.68 | 40.81 | 207,263 | -2.38(-5.51%) |
Oct 27, 2020 | 43.92 | 43.92 | 42.82 | 43.19 | 188,523 | -0.96(-2.17%) |
Oct 26, 2020 | 45.28 | 45.28 | 43.58 | 44.14 | 179,904 | -1.85(-4.02%) |
Oct 23, 2020 | 45.56 | 46.13 | 45.17 | 45.99 | 103,185 | +0.76(+1.69%) |
Oct 22, 2020 | 45.22 | 45.45 | 44.70 | 45.23 | 142,609 | +0.18(+0.39%) |
Oct 21, 2020 | 44.93 | 45.46 | 44.75 | 45.06 | 212,975 | +0.29(+0.66%) |
Oct 20, 2020 | 44.67 | 45.48 | 44.52 | 44.76 | 163,570 | +0.39(+0.88%) |
Oct 19, 2020 | 45.43 | 46.00 | 44.30 | 44.37 | 153,398 | -0.87(-1.93%) |
Oct 16, 2020 | 45.30 | 45.71 | 44.86 | 45.24 | 163,155 | -0.11(-0.24%) |
Oct 15, 2020 | 44.14 | 45.58 | 43.08 | 45.35 | 126,549 | +0.67(+1.49%) |
Oct 14, 2020 | 44.29 | 45.42 | 44.29 | 44.68 | 185,677 | +0.37(+0.84%) |
Oct 13, 2020 | 44.51 | 45.05 | 44.05 | 44.31 | 148,439 | -0.33(-0.75%) |
Oct 12, 2020 | 44.67 | 44.93 | 44.15 | 44.64 | 150,248 | +0.00(+0.00%) |
Oct 09, 2020 | 45.34 | 45.64 | 44.56 | 44.64 | 119,633 | -0.16(-0.35%) |
Oct 08, 2020 | 45.28 | 45.48 | 44.22 | 44.80 | 175,782 | +0.17(+0.37%) |
Oct 07, 2020 | 44.70 | 45.11 | 43.88 | 44.63 | 184,572 | +0.47(+1.06%) |
Oct 06, 2020 | 43.62 | 45.08 | 43.12 | 44.16 | 268,782 | +0.83(+1.92%) |
Oct 05, 2020 | 43.04 | 44.03 | 42.60 | 43.33 | 370,940 | +0.71(+1.68%) |
Oct 02, 2020 | 40.54 | 42.99 | 40.54 | 42.62 | 228,233 | +1.16(+2.81%) |
Oct 01, 2020 | 41.87 | 42.51 | 40.99 | 41.45 | 154,435 | -0.46(-1.10%) |
Sep 30, 2020 | 42.14 | 42.76 | 41.33 | 41.91 | 276,560 | -0.10(-0.23%) |
Sep 29, 2020 | 42.35 | 42.56 | 41.59 | 42.01 | 100,954 | -0.45(-1.06%) |
Sep 28, 2020 | 41.17 | 43.03 | 41.17 | 42.46 | 136,754 | +1.98(+4.88%) |
Sep 25, 2020 | 40.27 | 40.73 | 40.09 | 40.48 | 116,977 | -0.08(-0.19%) |
Sep 24, 2020 | 41.46 | 41.46 | 40.13 | 40.56 | 227,180 | -0.60(-1.45%) |
Sep 23, 2020 | 41.16 | 42.00 | 41.01 | 41.16 | 288,942 | -0.03(-0.07%) |
Sep 22, 2020 | 40.91 | 41.26 | 40.42 | 41.19 | 165,514 | +0.20(+0.48%) |
Sep 21, 2020 | 42.67 | 42.67 | 40.62 | 40.99 | 481,281 | -3.09(-7.02%) |
Sep 18, 2020 | 44.65 | 45.11 | 43.64 | 44.09 | 879,525 | -0.29(-0.66%) |
Sep 17, 2020 | 43.36 | 44.70 | 42.83 | 44.38 | 235,689 | +0.42(+0.96%) |
Sep 16, 2020 | 43.22 | 44.41 | 42.96 | 43.96 | 170,639 | +0.94(+2.18%) |
Sep 15, 2020 | 43.71 | 44.02 | 42.95 | 43.02 | 117,567 | -0.44(-1.01%) |
Sep 14, 2020 | 43.32 | 43.74 | 42.89 | 43.46 | 142,586 | +0.49(+1.14%) |
Sep 11, 2020 | 42.82 | 43.31 | 42.70 | 42.97 | 180,114 | +0.28(+0.66%) |
Sep 10, 2020 | 43.21 | 43.21 | 42.16 | 42.69 | 147,478 | -0.38(-0.89%) |
Sep 09, 2020 | 43.24 | 43.59 | 42.86 | 43.07 | 163,616 | +0.32(+0.76%) |
Sep 08, 2020 | 42.87 | 43.07 | 42.09 | 42.75 | 221,171 | -0.58(-1.33%) |
Sep 04, 2020 | 43.79 | 43.98 | 42.76 | 43.32 | 260,414 | +0.34(+0.80%) |
Sep 03, 2020 | 44.15 | 44.27 | 42.56 | 42.98 | 258,514 | -1.33(-3.00%) |
Sep 02, 2020 | 43.29 | 44.50 | 43.29 | 44.31 | 145,214 | +0.96(+2.21%) |