Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.10 | 50.16 | 49.01 | 49.07 | 205,138 | -1.16(-2.32%) |
Nov 27, 2020 | 50.42 | 50.42 | 50.08 | 50.24 | 40,598 | -0.18(-0.35%) |
Nov 25, 2020 | 50.70 | 50.70 | 50.06 | 50.41 | 439,871 | -0.49(-0.96%) |
Nov 24, 2020 | 50.16 | 50.97 | 50.09 | 50.90 | 308,721 | +1.36(+2.75%) |
Nov 23, 2020 | 48.85 | 49.77 | 48.85 | 49.54 | 2,974,364 | +1.14(+2.35%) |
Nov 20, 2020 | 48.49 | 48.52 | 48.22 | 48.41 | 93,771 | -0.23(-0.46%) |
Nov 19, 2020 | 48.12 | 48.65 | 47.97 | 48.63 | 557,326 | +0.39(+0.82%) |
Nov 18, 2020 | 49.11 | 49.21 | 48.24 | 48.24 | 238,916 | -0.66(-1.34%) |
Nov 17, 2020 | 48.19 | 49.09 | 47.90 | 48.89 | 4,942,919 | +0.11(+0.23%) |
Nov 16, 2020 | 48.37 | 48.78 | 48.05 | 48.78 | 151,505 | +1.28(+2.69%) |
Nov 13, 2020 | 46.65 | 47.57 | 46.65 | 47.50 | 48,057 | +1.23(+2.66%) |
Nov 12, 2020 | 46.81 | 46.86 | 45.92 | 46.28 | 85,755 | -0.91(-1.93%) |
Nov 11, 2020 | 47.82 | 47.82 | 46.87 | 47.19 | 90,847 | -0.38(-0.81%) |
Nov 10, 2020 | 46.82 | 47.75 | 46.77 | 47.57 | 69,882 | +0.92(+1.97%) |
Nov 09, 2020 | 47.33 | 48.34 | 46.64 | 46.65 | 82,705 | +2.39(+5.41%) |
Nov 06, 2020 | 44.78 | 44.85 | 44.18 | 44.26 | 41,557 | -0.50(-1.11%) |
Nov 05, 2020 | 43.92 | 44.99 | 43.92 | 44.75 | 277,223 | +1.37(+3.16%) |
Nov 04, 2020 | 43.65 | 44.12 | 43.16 | 43.38 | 36,973 | -0.71(-1.62%) |
Nov 03, 2020 | 43.65 | 44.23 | 43.65 | 44.10 | 30,680 | +1.08(+2.51%) |
Nov 02, 2020 | 42.62 | 43.07 | 42.41 | 43.02 | 51,528 | +0.95(+2.25%) |
Oct 30, 2020 | 42.01 | 42.33 | 41.55 | 42.07 | 101,230 | -0.20(-0.47%) |
Oct 29, 2020 | 41.72 | 42.45 | 41.60 | 42.27 | 68,588 | +0.47(+1.12%) |
Oct 28, 2020 | 42.10 | 42.46 | 41.80 | 41.80 | 67,689 | -1.17(-2.73%) |
Oct 27, 2020 | 43.75 | 43.75 | 42.95 | 42.97 | 60,371 | -0.76(-1.74%) |
Oct 26, 2020 | 44.20 | 44.20 | 43.23 | 43.73 | 74,095 | -1.04(-2.33%) |
Oct 23, 2020 | 44.69 | 44.94 | 44.33 | 44.77 | 114,549 | +0.27(+0.61%) |
Oct 22, 2020 | 43.73 | 44.54 | 43.73 | 44.50 | 674,976 | +0.86(+1.98%) |
Oct 21, 2020 | 43.80 | 44.05 | 43.64 | 43.64 | 75,854 | -0.20(-0.45%) |
Oct 20, 2020 | 43.81 | 44.25 | 43.73 | 43.84 | 1,070,254 | +0.39(+0.89%) |
Oct 19, 2020 | 44.20 | 44.31 | 43.40 | 43.45 | 71,469 | -0.55(-1.24%) |
Oct 16, 2020 | 44.17 | 44.29 | 43.86 | 44.00 | 40,172 | -0.03(-0.06%) |
Oct 15, 2020 | 42.97 | 44.08 | 42.97 | 44.02 | 72,832 | +0.46(+1.06%) |
Oct 14, 2020 | 43.72 | 43.99 | 43.55 | 43.56 | 57,159 | -0.17(-0.39%) |
Oct 13, 2020 | 43.89 | 44.03 | 43.63 | 43.73 | 71,965 | -0.48(-1.08%) |
Oct 12, 2020 | 44.05 | 44.32 | 43.98 | 44.21 | 191,337 | +0.30(+0.68%) |
Oct 09, 2020 | 44.33 | 44.45 | 43.84 | 43.91 | 72,566 | -0.07(-0.15%) |
Oct 08, 2020 | 43.83 | 43.98 | 43.64 | 43.98 | 50,271 | +0.51(+1.17%) |
Oct 07, 2020 | 43.19 | 43.62 | 43.08 | 43.47 | 94,334 | +0.76(+1.78%) |
Oct 06, 2020 | 43.13 | 43.86 | 42.69 | 42.71 | 64,094 | -0.15(-0.35%) |
Oct 05, 2020 | 42.23 | 42.90 | 42.23 | 42.86 | 36,275 | +0.99(+2.35%) |
Oct 02, 2020 | 40.41 | 42.02 | 40.41 | 41.87 | 78,000 | +0.68(+1.64%) |
Oct 01, 2020 | 40.82 | 41.21 | 40.64 | 41.20 | 47,738 | +0.48(+1.18%) |
Sep 30, 2020 | 40.51 | 41.15 | 40.48 | 40.72 | 59,989 | +0.31(+0.78%) |
Sep 29, 2020 | 40.79 | 40.79 | 40.12 | 40.41 | 80,509 | -0.34(-0.84%) |
Sep 28, 2020 | 40.31 | 40.91 | 40.31 | 40.75 | 49,987 | +0.99(+2.48%) |
Sep 25, 2020 | 39.09 | 39.84 | 39.09 | 39.76 | 131,492 | +0.51(+1.29%) |
Sep 24, 2020 | 39.10 | 39.80 | 38.68 | 39.26 | 81,557 | +0.07(+0.17%) |
Sep 23, 2020 | 40.18 | 40.55 | 39.19 | 39.19 | 68,512 | -0.99(-2.48%) |
Sep 22, 2020 | 40.27 | 40.56 | 39.96 | 40.18 | 65,322 | +0.07(+0.16%) |
Sep 21, 2020 | 40.65 | 40.65 | 39.73 | 40.12 | 74,944 | -1.34(-3.23%) |
Sep 18, 2020 | 42.16 | 42.20 | 41.28 | 41.46 | 53,570 | -0.54(-1.28%) |
Sep 17, 2020 | 41.59 | 42.14 | 41.50 | 42.00 | 87,289 | -0.22(-0.52%) |
Sep 16, 2020 | 42.16 | 42.68 | 42.00 | 42.22 | 58,205 | +0.30(+0.71%) |
Sep 15, 2020 | 42.38 | 42.38 | 41.88 | 41.92 | 39,785 | -0.20(-0.49%) |
Sep 14, 2020 | 41.65 | 42.18 | 41.64 | 42.12 | 58,458 | +0.84(+2.04%) |
Sep 11, 2020 | 41.51 | 41.51 | 40.92 | 41.28 | 46,940 | -0.09(-0.23%) |
Sep 10, 2020 | 42.18 | 42.29 | 41.37 | 41.37 | 157,646 | -0.58(-1.38%) |
Sep 09, 2020 | 41.95 | 42.11 | 41.44 | 41.95 | 44,749 | +0.48(+1.15%) |
Sep 08, 2020 | 42.09 | 42.09 | 41.48 | 41.48 | 62,900 | -1.12(-2.63%) |
Sep 04, 2020 | 42.97 | 42.99 | 41.87 | 42.60 | 115,694 | +0.19(+0.44%) |
Sep 03, 2020 | 43.30 | 43.68 | 42.25 | 42.41 | 138,827 | -1.00(-2.31%) |
Sep 02, 2020 | 42.95 | 43.49 | 42.78 | 43.41 | 183,617 | +0.59(+1.38%) |