Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.45 | 53.22 | 50.49 | 50.60 | 713,090 | -1.89(-3.60%) |
Nov 27, 2020 | 52.59 | 52.91 | 51.90 | 52.49 | 497,400 | -0.16(-0.30%) |
Nov 25, 2020 | 52.54 | 53.61 | 52.13 | 52.65 | 1,362,300 | -0.75(-1.40%) |
Nov 24, 2020 | 50.76 | 53.41 | 50.52 | 53.40 | 1,302,690 | +3.71(+7.47%) |
Nov 23, 2020 | 48.59 | 49.91 | 48.09 | 49.69 | 921,349 | +1.82(+3.80%) |
Nov 20, 2020 | 47.93 | 48.07 | 47.20 | 47.87 | 376,600 | -0.17(-0.35%) |
Nov 19, 2020 | 48.73 | 48.87 | 47.66 | 48.04 | 679,864 | -0.96(-1.96%) |
Nov 18, 2020 | 49.75 | 50.78 | 48.98 | 49.00 | 995,040 | +0.85(+1.77%) |
Nov 17, 2020 | 47.07 | 48.32 | 46.93 | 48.15 | 502,967 | +0.36(+0.75%) |
Nov 16, 2020 | 46.44 | 47.82 | 45.86 | 47.79 | 496,880 | +2.71(+6.01%) |
Nov 13, 2020 | 43.39 | 45.24 | 43.37 | 45.08 | 414,200 | +1.73(+3.99%) |
Nov 12, 2020 | 45.08 | 45.62 | 43.00 | 43.35 | 936,946 | -2.29(-5.02%) |
Nov 11, 2020 | 45.78 | 45.94 | 44.57 | 45.64 | 1,457,233 | +0.10(+0.22%) |
Nov 10, 2020 | 44.90 | 45.91 | 44.14 | 45.54 | 1,066,524 | +0.55(+1.22%) |
Nov 09, 2020 | 42.09 | 45.51 | 41.77 | 44.99 | 1,011,242 | +6.75(+17.65%) |
Nov 06, 2020 | 40.61 | 40.68 | 38.12 | 38.24 | 599,100 | -2.24(-5.53%) |
Nov 05, 2020 | 40.04 | 41.56 | 39.77 | 40.48 | 668,634 | +0.38(+0.95%) |
Nov 04, 2020 | 40.02 | 40.81 | 38.61 | 40.10 | 537,681 | -0.11(-0.27%) |
Nov 03, 2020 | 39.64 | 40.34 | 39.17 | 40.21 | 1,018,105 | +1.13(+2.89%) |
Nov 02, 2020 | 38.65 | 39.49 | 38.14 | 39.08 | 577,278 | +0.59(+1.53%) |
Oct 30, 2020 | 37.42 | 38.62 | 37.01 | 38.49 | 847,100 | +0.54(+1.42%) |
Oct 29, 2020 | 36.23 | 38.17 | 35.76 | 37.95 | 762,924 | +1.63(+4.49%) |
Oct 28, 2020 | 36.59 | 36.75 | 35.90 | 36.32 | 550,663 | -1.03(-2.76%) |
Oct 27, 2020 | 38.18 | 38.39 | 36.90 | 37.35 | 855,139 | -1.15(-2.99%) |
Oct 26, 2020 | 38.25 | 38.51 | 37.48 | 38.50 | 710,220 | +0.01(+0.03%) |
Oct 23, 2020 | 39.26 | 39.26 | 38.41 | 38.49 | 347,700 | -0.40(-1.03%) |
Oct 22, 2020 | 38.40 | 39.09 | 38.10 | 38.89 | 394,031 | +0.87(+2.29%) |
Oct 21, 2020 | 40.15 | 40.25 | 37.92 | 38.02 | 763,792 | -2.16(-5.38%) |
Oct 20, 2020 | 39.78 | 40.35 | 39.63 | 40.18 | 474,907 | +0.80(+2.03%) |
Oct 19, 2020 | 39.36 | 40.51 | 39.16 | 39.38 | 480,599 | +0.08(+0.20%) |
Oct 16, 2020 | 39.90 | 40.28 | 39.07 | 39.30 | 356,700 | -0.70(-1.75%) |
Oct 15, 2020 | 38.50 | 40.00 | 38.25 | 40.00 | 397,544 | +0.85(+2.17%) |
Oct 14, 2020 | 38.15 | 39.28 | 38.15 | 39.15 | 460,543 | +1.03(+2.70%) |
Oct 13, 2020 | 38.53 | 38.90 | 37.96 | 38.12 | 557,931 | -0.71(-1.83%) |
Oct 12, 2020 | 38.65 | 39.00 | 37.65 | 38.83 | 2,217,040 | +0.32(+0.83%) |
Oct 09, 2020 | 39.31 | 39.61 | 38.38 | 38.51 | 771,600 | -0.54(-1.38%) |
Oct 08, 2020 | 38.68 | 39.55 | 38.21 | 39.05 | 636,760 | +0.79(+2.06%) |
Oct 07, 2020 | 37.12 | 38.36 | 36.88 | 38.26 | 1,610,058 | +1.53(+4.17%) |
Oct 06, 2020 | 37.69 | 38.31 | 36.37 | 36.73 | 907,757 | -0.39(-1.05%) |
Oct 05, 2020 | 36.82 | 37.25 | 36.64 | 37.12 | 814,268 | +0.60(+1.64%) |
Oct 02, 2020 | 35.17 | 36.70 | 35.10 | 36.52 | 538,000 | +0.51(+1.42%) |
Oct 01, 2020 | 36.42 | 36.83 | 35.72 | 36.01 | 638,827 | -0.16(-0.44%) |
Sep 30, 2020 | 36.17 | 37.15 | 35.90 | 36.17 | 412,104 | +0.24(+0.67%) |
Sep 29, 2020 | 36.99 | 37.04 | 35.90 | 35.93 | 438,312 | -1.15(-3.10%) |
Sep 28, 2020 | 36.70 | 37.47 | 36.42 | 37.08 | 913,181 | +1.11(+3.09%) |
Sep 25, 2020 | 35.94 | 36.58 | 35.76 | 35.97 | 785,700 | -0.12(-0.33%) |
Sep 24, 2020 | 36.52 | 36.87 | 35.80 | 36.09 | 578,979 | -0.60(-1.64%) |
Sep 23, 2020 | 37.53 | 38.56 | 36.67 | 36.69 | 1,143,986 | -0.70(-1.87%) |
Sep 22, 2020 | 38.11 | 38.52 | 36.77 | 37.39 | 527,888 | -0.71(-1.86%) |
Sep 21, 2020 | 38.53 | 38.53 | 37.30 | 38.10 | 810,771 | -1.58(-3.98%) |
Sep 18, 2020 | 40.07 | 40.41 | 39.23 | 39.68 | 1,500,100 | -0.60(-1.49%) |
Sep 17, 2020 | 38.47 | 40.83 | 37.90 | 40.28 | 830,890 | +1.24(+3.18%) |
Sep 16, 2020 | 37.62 | 39.53 | 37.06 | 39.04 | 955,858 | +1.62(+4.33%) |
Sep 15, 2020 | 38.81 | 38.81 | 37.28 | 37.42 | 560,000 | -1.52(-3.90%) |
Sep 14, 2020 | 39.28 | 40.15 | 38.79 | 38.94 | 491,831 | -0.04(-0.10%) |
Sep 11, 2020 | 39.12 | 39.36 | 38.39 | 38.98 | 416,900 | -0.13(-0.33%) |
Sep 10, 2020 | 40.15 | 40.30 | 38.82 | 39.11 | 877,955 | -0.90(-2.25%) |
Sep 09, 2020 | 41.05 | 41.05 | 39.70 | 40.01 | 952,955 | -0.89(-2.18%) |
Sep 08, 2020 | 41.16 | 41.34 | 39.94 | 40.90 | 1,817,721 | -0.50(-1.21%) |
Sep 04, 2020 | 41.33 | 41.52 | 40.48 | 41.40 | 650,500 | +0.76(+1.87%) |
Sep 03, 2020 | 41.19 | 41.78 | 40.51 | 40.64 | 773,639 | -0.55(-1.34%) |
Sep 02, 2020 | 41.71 | 42.27 | 40.99 | 41.19 | 1,364,489 | -0.61(-1.46%) |