Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.21 | 37.46 | 36.51 | 37.41 | 3,866,366 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.37 | 36.44 | 37.29 | 1,897,865 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,755 | +0.11(+0.29%) |
Nov 24, 2020 | 36.58 | 37.53 | 36.47 | 36.74 | 4,161,213 | -1.00(-2.66%) |
Nov 23, 2020 | 39.01 | 39.27 | 37.53 | 37.75 | 2,882,203 | -1.61(-4.09%) |
Nov 20, 2020 | 39.64 | 39.98 | 38.95 | 39.36 | 2,791,805 | +0.44(+1.13%) |
Nov 19, 2020 | 39.47 | 39.89 | 38.78 | 38.92 | 3,323,699 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.84 | 39.98 | 3,282,948 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.69 | 42.09 | 42.33 | 1,233,844 | -0.21(-0.49%) |
Nov 16, 2020 | 42.86 | 43.17 | 42.27 | 42.54 | 1,351,063 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.16 | 43.31 | 1,201,719 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.71 | 42.80 | 42.99 | 1,673,653 | +0.46(+1.08%) |
Nov 11, 2020 | 41.93 | 42.59 | 41.38 | 42.53 | 2,059,862 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.12 | 41.97 | 42.07 | 3,613,414 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.35 | 44.14 | 44.31 | 3,731,135 | -3.65(-7.61%) |
Nov 06, 2020 | 47.64 | 48.24 | 47.13 | 47.96 | 2,652,136 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.37 | 45.54 | 46.90 | 3,933,377 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.53 | 43.84 | 44.11 | 1,453,217 | -0.82(-1.82%) |
Nov 03, 2020 | 44.97 | 45.40 | 44.39 | 44.93 | 1,326,166 | +0.42(+0.94%) |
Nov 02, 2020 | 44.74 | 44.74 | 43.74 | 44.51 | 1,687,559 | +0.57(+1.30%) |
Oct 30, 2020 | 42.58 | 44.03 | 41.77 | 43.94 | 3,203,362 | +1.88(+4.46%) |
Oct 29, 2020 | 42.13 | 42.80 | 41.84 | 42.06 | 3,331,728 | -0.19(-0.45%) |
Oct 28, 2020 | 44.35 | 44.58 | 42.08 | 42.25 | 3,482,049 | -3.34(-7.32%) |
Oct 27, 2020 | 45.77 | 46.12 | 45.46 | 45.59 | 1,881,191 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.92 | 45.60 | 45.65 | 1,015,273 | -0.64(-1.38%) |
Oct 23, 2020 | 46.33 | 46.52 | 45.70 | 46.29 | 959,843 | -0.12(-0.27%) |
Oct 22, 2020 | 46.50 | 46.71 | 45.48 | 46.41 | 1,389,736 | -0.75(-1.60%) |
Oct 21, 2020 | 47.24 | 47.89 | 46.85 | 47.16 | 2,812,404 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.93 | 46.04 | 46.51 | 1,267,279 | +0.30(+0.64%) |
Oct 19, 2020 | 47.84 | 47.98 | 46.16 | 46.22 | 979,126 | -1.30(-2.73%) |
Oct 16, 2020 | 48.23 | 48.36 | 47.47 | 47.52 | 659,728 | -0.57(-1.19%) |
Oct 15, 2020 | 47.73 | 48.29 | 47.55 | 48.09 | 703,978 | -0.35(-0.73%) |
Oct 14, 2020 | 48.85 | 49.01 | 48.11 | 48.44 | 997,424 | +0.26(+0.53%) |
Oct 13, 2020 | 48.02 | 48.47 | 47.10 | 48.18 | 1,234,179 | -0.15(-0.32%) |
Oct 12, 2020 | 48.63 | 48.74 | 47.84 | 48.33 | 793,647 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.65 | 46.82 | 48.63 | 2,473,116 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.54 | 45.57 | 45.82 | 1,161,926 | +0.28(+0.61%) |
Oct 07, 2020 | 45.55 | 46.06 | 45.21 | 45.54 | 1,273,359 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.76 | 45.06 | 45.11 | 1,427,683 | -2.37(-5.00%) |
Oct 05, 2020 | 47.02 | 48.05 | 47.00 | 47.49 | 1,024,298 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.94 | 46.54 | 46.67 | 1,195,843 | -1.15(-2.41%) |
Oct 01, 2020 | 47.52 | 48.44 | 46.85 | 47.82 | 1,812,060 | +1.06(+2.26%) |
Sep 30, 2020 | 46.31 | 47.06 | 45.70 | 46.76 | 1,272,047 | +0.02(+0.04%) |
Sep 29, 2020 | 46.70 | 47.43 | 46.38 | 46.74 | 1,579,103 | +0.71(+1.55%) |
Sep 28, 2020 | 46.75 | 46.82 | 45.77 | 46.03 | 2,545,962 | -0.04(-0.08%) |
Sep 25, 2020 | 45.92 | 46.32 | 45.28 | 46.07 | 1,639,825 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.53 | 46.42 | 2,610,846 | +1.41(+3.13%) |
Sep 23, 2020 | 46.78 | 46.91 | 44.67 | 45.01 | 3,251,965 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.92 | 46.68 | 47.64 | 1,948,512 | +0.49(+1.03%) |
Sep 21, 2020 | 47.96 | 48.73 | 46.24 | 47.15 | 3,440,827 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.87 | 48.71 | 48.78 | 4,303,084 | -1.32(-2.64%) |
Sep 17, 2020 | 49.88 | 50.47 | 49.13 | 50.11 | 1,780,143 | -0.76(-1.50%) |
Sep 16, 2020 | 52.09 | 52.15 | 50.76 | 50.87 | 1,685,376 | -0.60(-1.17%) |
Sep 15, 2020 | 52.09 | 52.25 | 50.84 | 51.47 | 1,365,082 | +0.20(+0.39%) |
Sep 14, 2020 | 51.00 | 51.37 | 50.44 | 51.27 | 2,043,868 | +0.91(+1.80%) |
Sep 11, 2020 | 51.07 | 51.80 | 50.06 | 50.36 | 1,640,034 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.57 | 50.81 | 2,068,783 | -1.42(-2.72%) |
Sep 09, 2020 | 50.15 | 52.48 | 50.15 | 52.23 | 2,554,792 | +2.83(+5.73%) |
Sep 08, 2020 | 48.21 | 50.51 | 47.32 | 49.40 | 1,935,480 | +0.19(+0.39%) |
Sep 04, 2020 | 49.69 | 50.35 | 48.01 | 49.21 | 2,415,822 | -0.96(-1.92%) |
Sep 03, 2020 | 50.44 | 50.89 | 48.87 | 50.17 | 1,524,521 | -0.82(-1.61%) |
Sep 02, 2020 | 50.09 | 51.17 | 48.98 | 50.99 | 1,435,344 | +0.51(+1.00%) |