Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.40 | 59.40 | 56.40 | 58.50 | 21,742 | -0.60(-1.02%) |
Nov 27, 2020 | 56.70 | 59.40 | 55.80 | 59.10 | 25,696 | +3.30(+5.91%) |
Nov 25, 2020 | 54.30 | 57.00 | 51.90 | 55.80 | 18,503 | +2.40(+4.49%) |
Nov 24, 2020 | 56.10 | 56.10 | 52.80 | 53.40 | 16,857 | -1.50(-2.73%) |
Nov 23, 2020 | 52.20 | 56.40 | 51.00 | 54.90 | 28,202 | +2.70(+5.17%) |
Nov 20, 2020 | 51.90 | 52.20 | 50.40 | 52.20 | 14,676 | +0.90(+1.75%) |
Nov 19, 2020 | 51.90 | 52.50 | 50.40 | 51.30 | 12,585 | -0.90(-1.72%) |
Nov 18, 2020 | 52.50 | 54.00 | 50.40 | 52.20 | 25,256 | -0.30(-0.57%) |
Nov 17, 2020 | 53.10 | 55.50 | 52.20 | 52.50 | 14,994 | -0.30(-0.57%) |
Nov 16, 2020 | 55.20 | 55.50 | 51.90 | 52.80 | 23,990 | -3.90(-6.88%) |
Nov 13, 2020 | 50.70 | 58.50 | 49.20 | 56.70 | 47,803 | +6.30(+12.50%) |
Nov 12, 2020 | 50.70 | 51.60 | 49.50 | 50.40 | 16,050 | +0.00(+0.00%) |
Nov 11, 2020 | 51.30 | 51.30 | 48.90 | 50.40 | 15,628 | -1.80(-3.45%) |
Nov 10, 2020 | 49.50 | 53.10 | 48.00 | 52.20 | 31,826 | +4.50(+9.43%) |
Nov 09, 2020 | 51.90 | 52.80 | 47.40 | 47.70 | 55,899 | -4.50(-8.62%) |
Nov 06, 2020 | 52.80 | 54.51 | 51.60 | 52.20 | 29,116 | -2.10(-3.87%) |
Nov 05, 2020 | 54.90 | 55.80 | 53.40 | 54.30 | 19,308 | +0.30(+0.56%) |
Nov 04, 2020 | 56.10 | 56.70 | 53.40 | 54.00 | 28,171 | -2.70(-4.76%) |
Nov 03, 2020 | 57.60 | 58.20 | 55.80 | 56.70 | 18,790 | -0.90(-1.56%) |
Nov 02, 2020 | 58.50 | 59.70 | 55.50 | 57.60 | 31,793 | -2.10(-3.52%) |
Oct 30, 2020 | 60.90 | 64.20 | 57.60 | 59.70 | 53,920 | -0.60(-1.00%) |
Oct 29, 2020 | 63.00 | 63.30 | 58.50 | 60.30 | 122,684 | -12.60(-17.28%) |
Oct 28, 2020 | 64.50 | 87.60 | 63.00 | 72.90 | 900,969 | +10.50(+16.83%) |
Oct 27, 2020 | 65.10 | 65.70 | 60.30 | 62.40 | 33,976 | -2.10(-3.26%) |
Oct 26, 2020 | 70.50 | 70.50 | 63.00 | 64.50 | 58,689 | -7.80(-10.79%) |
Oct 23, 2020 | 70.20 | 78.00 | 67.80 | 72.30 | 90,253 | -1.80(-2.43%) |
Oct 22, 2020 | 93.90 | 95.10 | 71.40 | 74.10 | 326,902 | -6.30(-7.84%) |
Oct 21, 2020 | 146.40 | 184.20 | 63.90 | 80.40 | 4,209,127 | +29.70(+58.58%) |
Oct 20, 2020 | 49.50 | 50.70 | 48.60 | 50.70 | 330,273 | +0.60(+1.20%) |
Oct 19, 2020 | 50.40 | 51.00 | 46.80 | 50.10 | 6,125 | +0.59(+1.20%) |
Oct 16, 2020 | 52.50 | 52.50 | 48.60 | 49.51 | 2,283 | -2.39(-4.61%) |
Oct 15, 2020 | 52.50 | 54.00 | 49.80 | 51.90 | 3,362 | +0.00(+0.00%) |
Oct 14, 2020 | 52.50 | 55.50 | 50.70 | 51.90 | 3,378 | +0.00(+0.00%) |
Oct 13, 2020 | 52.50 | 54.90 | 50.70 | 51.90 | 2,226 | -0.90(-1.70%) |
Oct 12, 2020 | 51.60 | 53.40 | 51.00 | 52.80 | 1,441 | +0.30(+0.57%) |
Oct 09, 2020 | 52.50 | 53.10 | 51.00 | 52.50 | 3,416 | -0.30(-0.57%) |
Oct 08, 2020 | 52.20 | 53.40 | 49.80 | 52.80 | 2,626 | -0.30(-0.56%) |
Oct 07, 2020 | 51.60 | 53.40 | 50.70 | 53.10 | 1,358 | +1.80(+3.51%) |
Oct 06, 2020 | 51.30 | 52.80 | 49.68 | 51.30 | 1,259 | -0.30(-0.58%) |
Oct 05, 2020 | 51.90 | 52.80 | 49.50 | 51.60 | 1,553 | +0.00(+0.00%) |
Oct 02, 2020 | 50.10 | 52.50 | 47.40 | 51.60 | 4,643 | +0.00(+0.00%) |
Oct 01, 2020 | 51.90 | 52.80 | 50.70 | 51.60 | 2,371 | +0.60(+1.18%) |
Sep 30, 2020 | 53.10 | 54.90 | 50.40 | 51.00 | 3,214 | -4.20(-7.61%) |
Sep 29, 2020 | 51.00 | 56.10 | 49.50 | 55.20 | 14,484 | +4.80(+9.52%) |
Sep 28, 2020 | 47.10 | 52.50 | 47.10 | 50.40 | 6,151 | +3.00(+6.33%) |
Sep 25, 2020 | 45.00 | 50.40 | 45.00 | 47.40 | 11,776 | +2.10(+4.64%) |
Sep 24, 2020 | 45.60 | 50.40 | 43.80 | 45.30 | 9,990 | +0.60(+1.34%) |
Sep 23, 2020 | 47.40 | 47.40 | 44.40 | 44.70 | 4,501 | -2.40(-5.09%) |
Sep 22, 2020 | 45.60 | 47.70 | 44.40 | 47.10 | 3,672 | +1.80(+3.97%) |
Sep 21, 2020 | 44.40 | 45.90 | 43.20 | 45.30 | 5,275 | +0.00(+0.00%) |
Sep 18, 2020 | 47.10 | 48.30 | 44.55 | 45.30 | 8,880 | +0.00(+0.00%) |
Sep 17, 2020 | 45.00 | 48.41 | 43.80 | 45.30 | 8,458 | +0.00(+0.00%) |
Sep 16, 2020 | 47.40 | 48.00 | 44.70 | 45.30 | 9,580 | -1.80(-3.82%) |
Sep 15, 2020 | 48.60 | 48.90 | 45.00 | 47.10 | 12,214 | -1.20(-2.48%) |
Sep 14, 2020 | 54.60 | 54.60 | 48.30 | 48.30 | 20,079 | -6.30(-11.54%) |
Sep 11, 2020 | 55.20 | 55.57 | 52.80 | 54.60 | 8,780 | -3.00(-5.21%) |
Sep 10, 2020 | 55.20 | 58.80 | 54.30 | 57.60 | 32,713 | -4.20(-6.80%) |
Sep 09, 2020 | 61.20 | 76.50 | 57.60 | 61.80 | 825,201 | +10.50(+20.47%) |
Sep 08, 2020 | 54.60 | 54.90 | 48.00 | 51.30 | 8,788 | -0.30(-0.58%) |
Sep 04, 2020 | 54.00 | 54.60 | 49.50 | 51.60 | 2,416 | -2.10(-3.91%) |
Sep 03, 2020 | 57.90 | 57.90 | 52.20 | 53.70 | 3,799 | -3.90(-6.77%) |
Sep 02, 2020 | 60.30 | 61.80 | 56.10 | 57.60 | 5,137 | -2.70(-4.48%) |