Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.44 | 43.78 | 42.87 | 42.92 | 973,949 | -0.78(-1.78%) |
Nov 27, 2020 | 43.77 | 44.14 | 43.46 | 43.69 | 321,463 | -0.08(-0.18%) |
Nov 25, 2020 | 44.64 | 44.72 | 43.27 | 43.77 | 646,200 | -0.89(-2.00%) |
Nov 24, 2020 | 44.87 | 45.14 | 44.39 | 44.67 | 1,133,895 | +0.42(+0.94%) |
Nov 23, 2020 | 45.09 | 45.35 | 44.08 | 44.25 | 1,254,922 | -0.63(-1.40%) |
Nov 20, 2020 | 44.54 | 45.05 | 44.00 | 44.88 | 782,213 | +0.25(+0.56%) |
Nov 19, 2020 | 44.32 | 44.78 | 43.67 | 44.63 | 604,700 | +0.31(+0.70%) |
Nov 18, 2020 | 43.87 | 44.84 | 43.69 | 44.32 | 1,163,127 | +0.45(+1.03%) |
Nov 17, 2020 | 42.84 | 44.28 | 41.98 | 43.87 | 1,878,025 | +0.65(+1.50%) |
Nov 16, 2020 | 43.15 | 43.38 | 42.41 | 43.23 | 1,115,653 | +0.79(+1.86%) |
Nov 13, 2020 | 42.43 | 42.80 | 41.93 | 42.44 | 942,832 | +0.14(+0.34%) |
Nov 12, 2020 | 42.22 | 43.02 | 42.09 | 42.30 | 677,343 | -0.55(-1.28%) |
Nov 11, 2020 | 42.68 | 42.95 | 41.83 | 42.84 | 776,115 | +0.03(+0.06%) |
Nov 10, 2020 | 41.45 | 43.32 | 41.20 | 42.82 | 1,088,950 | +1.79(+4.36%) |
Nov 09, 2020 | 45.01 | 45.32 | 40.96 | 41.03 | 1,958,651 | -2.03(-4.71%) |
Nov 06, 2020 | 43.92 | 44.54 | 42.76 | 43.06 | 763,250 | -0.86(-1.96%) |
Nov 05, 2020 | 43.38 | 44.02 | 42.85 | 43.92 | 1,182,075 | +0.66(+1.54%) |
Nov 04, 2020 | 42.37 | 43.99 | 41.49 | 43.25 | 1,561,557 | +2.58(+6.34%) |
Nov 03, 2020 | 41.23 | 41.48 | 40.21 | 40.67 | 1,049,397 | +0.04(+0.11%) |
Nov 02, 2020 | 40.30 | 40.96 | 39.97 | 40.63 | 977,962 | +1.13(+2.85%) |
Oct 30, 2020 | 40.69 | 40.99 | 39.03 | 39.50 | 1,476,385 | -1.45(-3.55%) |
Oct 29, 2020 | 40.60 | 41.68 | 40.43 | 40.96 | 859,499 | +0.43(+1.05%) |
Oct 28, 2020 | 40.58 | 41.24 | 40.24 | 40.53 | 1,427,345 | -0.72(-1.74%) |
Oct 27, 2020 | 41.94 | 42.22 | 41.07 | 41.25 | 893,128 | -0.95(-2.25%) |
Oct 26, 2020 | 42.92 | 42.94 | 42.00 | 42.20 | 967,454 | -0.69(-1.61%) |
Oct 23, 2020 | 41.52 | 43.28 | 41.12 | 42.89 | 2,449,129 | +1.47(+3.55%) |
Oct 22, 2020 | 45.85 | 46.51 | 40.59 | 41.42 | 4,719,587 | -4.28(-9.36%) |
Oct 21, 2020 | 46.51 | 46.84 | 45.56 | 45.70 | 784,710 | -0.95(-2.03%) |
Oct 20, 2020 | 46.42 | 47.15 | 46.42 | 46.65 | 488,621 | +0.43(+0.92%) |
Oct 19, 2020 | 48.26 | 48.40 | 46.02 | 46.22 | 683,516 | -2.00(-4.15%) |
Oct 16, 2020 | 47.18 | 48.30 | 46.82 | 48.22 | 972,066 | +1.15(+2.45%) |
Oct 15, 2020 | 46.07 | 47.42 | 45.82 | 47.07 | 425,332 | +0.58(+1.24%) |
Oct 14, 2020 | 47.05 | 47.56 | 46.39 | 46.49 | 281,144 | -0.63(-1.33%) |
Oct 13, 2020 | 47.17 | 47.46 | 46.49 | 47.12 | 577,786 | -0.29(-0.62%) |
Oct 12, 2020 | 46.91 | 47.64 | 46.65 | 47.42 | 430,810 | +0.66(+1.40%) |
Oct 09, 2020 | 47.11 | 47.38 | 46.52 | 46.76 | 558,611 | +0.45(+0.98%) |
Oct 08, 2020 | 46.57 | 46.80 | 45.89 | 46.31 | 444,466 | +0.03(+0.06%) |
Oct 07, 2020 | 46.76 | 47.32 | 46.22 | 46.28 | 473,383 | -0.15(-0.32%) |
Oct 06, 2020 | 47.51 | 47.60 | 46.31 | 46.43 | 605,556 | -0.72(-1.52%) |
Oct 05, 2020 | 46.59 | 47.52 | 46.59 | 47.15 | 453,706 | +0.90(+1.95%) |
Oct 02, 2020 | 44.80 | 46.59 | 44.56 | 46.25 | 403,522 | +0.88(+1.93%) |
Oct 01, 2020 | 45.24 | 45.61 | 44.91 | 45.37 | 633,447 | +0.27(+0.59%) |
Sep 30, 2020 | 44.94 | 45.55 | 44.85 | 45.10 | 613,241 | +0.18(+0.39%) |
Sep 29, 2020 | 45.39 | 45.46 | 44.43 | 44.93 | 502,372 | -0.41(-0.90%) |
Sep 28, 2020 | 45.13 | 45.68 | 44.87 | 45.33 | 638,728 | +0.89(+1.99%) |
Sep 25, 2020 | 43.80 | 44.54 | 43.64 | 44.45 | 406,006 | +0.29(+0.66%) |
Sep 24, 2020 | 44.77 | 44.92 | 43.79 | 44.16 | 706,577 | -0.36(-0.82%) |
Sep 23, 2020 | 45.09 | 45.81 | 44.34 | 44.52 | 2,580,310 | -0.56(-1.24%) |
Sep 22, 2020 | 46.32 | 46.79 | 45.01 | 45.08 | 1,721,753 | -0.97(-2.10%) |
Sep 21, 2020 | 45.81 | 46.67 | 45.43 | 46.04 | 2,150,981 | -0.70(-1.50%) |
Sep 18, 2020 | 47.03 | 47.19 | 46.49 | 46.74 | 1,795,253 | -0.11(-0.23%) |
Sep 17, 2020 | 46.14 | 47.02 | 45.68 | 46.85 | 933,553 | +0.29(+0.63%) |
Sep 16, 2020 | 46.42 | 46.92 | 45.95 | 46.56 | 1,466,919 | +0.48(+1.04%) |
Sep 15, 2020 | 47.29 | 47.35 | 46.06 | 46.08 | 874,675 | -1.08(-2.29%) |
Sep 14, 2020 | 46.76 | 47.66 | 46.44 | 47.16 | 591,427 | +0.76(+1.64%) |
Sep 11, 2020 | 46.36 | 46.60 | 45.90 | 46.40 | 719,117 | +0.06(+0.13%) |
Sep 10, 2020 | 46.86 | 47.50 | 46.16 | 46.34 | 452,302 | -0.48(-1.02%) |
Sep 09, 2020 | 46.04 | 47.07 | 45.94 | 46.81 | 1,074,607 | +1.13(+2.48%) |
Sep 08, 2020 | 45.86 | 46.34 | 45.26 | 45.68 | 472,364 | -0.66(-1.41%) |
Sep 04, 2020 | 47.36 | 47.54 | 45.59 | 46.34 | 482,082 | -0.30(-0.65%) |
Sep 03, 2020 | 47.81 | 48.06 | 46.35 | 46.64 | 596,462 | -0.79(-1.67%) |
Sep 02, 2020 | 46.38 | 47.47 | 46.13 | 47.43 | 578,364 | +0.97(+2.08%) |