Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.21 | 43.33 | 41.98 | 42.12 | 510,542 | -1.18(-2.73%) |
Nov 27, 2020 | 43.78 | 43.78 | 43.09 | 43.30 | 2,899,939 | -0.50(-1.13%) |
Nov 25, 2020 | 43.80 | 43.87 | 43.18 | 43.80 | 3,643,076 | -0.41(-0.92%) |
Nov 24, 2020 | 42.92 | 44.25 | 42.92 | 44.20 | 1,192,536 | +2.24(+5.33%) |
Nov 23, 2020 | 41.79 | 42.13 | 41.52 | 41.97 | 383,918 | +0.87(+2.11%) |
Nov 20, 2020 | 41.43 | 41.43 | 40.93 | 41.10 | 273,244 | -0.59(-1.41%) |
Nov 19, 2020 | 41.26 | 41.71 | 40.89 | 41.69 | 395,500 | +0.30(+0.72%) |
Nov 18, 2020 | 42.23 | 42.66 | 41.39 | 41.39 | 394,829 | -0.54(-1.29%) |
Nov 17, 2020 | 41.43 | 41.96 | 40.93 | 41.93 | 473,448 | -0.11(-0.26%) |
Nov 16, 2020 | 42.13 | 42.47 | 41.51 | 42.04 | 2,775,493 | +1.34(+3.30%) |
Nov 13, 2020 | 40.22 | 40.98 | 40.03 | 40.69 | 3,148,686 | +0.86(+2.15%) |
Nov 12, 2020 | 40.14 | 40.23 | 39.33 | 39.84 | 891,142 | -0.93(-2.28%) |
Nov 11, 2020 | 41.74 | 41.76 | 40.43 | 40.77 | 304,492 | -0.71(-1.72%) |
Nov 10, 2020 | 41.64 | 41.80 | 40.94 | 41.48 | 863,410 | +0.02(+0.04%) |
Nov 09, 2020 | 40.11 | 42.20 | 39.64 | 41.46 | 7,657,273 | +4.92(+13.45%) |
Nov 06, 2020 | 37.59 | 37.59 | 36.36 | 36.55 | 756,549 | -0.73(-1.96%) |
Nov 05, 2020 | 36.09 | 37.55 | 35.90 | 37.28 | 654,858 | +1.43(+3.98%) |
Nov 04, 2020 | 36.76 | 36.76 | 35.46 | 35.85 | 3,602,969 | -1.87(-4.95%) |
Nov 03, 2020 | 37.44 | 38.00 | 37.39 | 37.72 | 1,235,814 | +1.02(+2.78%) |
Nov 02, 2020 | 36.24 | 36.90 | 35.69 | 36.70 | 628,194 | +0.88(+2.44%) |
Oct 30, 2020 | 35.09 | 35.82 | 34.88 | 35.82 | 354,497 | +0.51(+1.46%) |
Oct 29, 2020 | 34.70 | 35.53 | 34.19 | 35.31 | 309,547 | +0.52(+1.50%) |
Oct 28, 2020 | 34.79 | 35.25 | 34.51 | 34.79 | 844,304 | -0.83(-2.33%) |
Oct 27, 2020 | 36.56 | 36.56 | 35.59 | 35.62 | 300,018 | -1.06(-2.88%) |
Oct 26, 2020 | 36.96 | 37.24 | 36.26 | 36.67 | 589,159 | -0.89(-2.38%) |
Oct 23, 2020 | 37.66 | 37.97 | 37.10 | 37.56 | 516,448 | +0.27(+0.73%) |
Oct 22, 2020 | 36.16 | 37.36 | 35.99 | 37.29 | 580,637 | +1.30(+3.61%) |
Oct 21, 2020 | 36.28 | 36.48 | 35.94 | 35.99 | 1,666,612 | -0.30(-0.82%) |
Oct 20, 2020 | 36.07 | 36.90 | 36.07 | 36.29 | 982,708 | +0.51(+1.44%) |
Oct 19, 2020 | 36.52 | 36.53 | 35.71 | 35.78 | 1,231,142 | -0.48(-1.32%) |
Oct 16, 2020 | 36.36 | 36.46 | 35.74 | 36.26 | 551,477 | +0.04(+0.10%) |
Oct 15, 2020 | 35.29 | 36.25 | 35.25 | 36.22 | 393,090 | +0.56(+1.57%) |
Oct 14, 2020 | 36.26 | 36.53 | 35.61 | 35.66 | 2,046,382 | -0.60(-1.64%) |
Oct 13, 2020 | 37.33 | 37.33 | 36.17 | 36.26 | 1,851,121 | -1.09(-2.92%) |
Oct 12, 2020 | 36.91 | 37.47 | 36.80 | 37.35 | 1,032,157 | +0.46(+1.25%) |
Oct 09, 2020 | 37.17 | 37.30 | 36.56 | 36.89 | 1,245,507 | -0.15(-0.41%) |
Oct 08, 2020 | 36.58 | 37.05 | 36.43 | 37.04 | 575,933 | +0.59(+1.61%) |
Oct 07, 2020 | 35.91 | 36.77 | 35.91 | 36.45 | 948,806 | +1.03(+2.90%) |
Oct 06, 2020 | 36.23 | 36.74 | 35.30 | 35.43 | 3,391,214 | -0.30(-0.83%) |
Oct 05, 2020 | 35.05 | 35.79 | 35.05 | 35.72 | 1,005,475 | +1.05(+3.02%) |
Oct 02, 2020 | 33.30 | 34.80 | 33.30 | 34.68 | 546,045 | +0.69(+2.04%) |
Oct 01, 2020 | 34.13 | 34.26 | 33.59 | 33.98 | 783,349 | +0.16(+0.48%) |
Sep 30, 2020 | 33.54 | 34.24 | 33.44 | 33.82 | 826,266 | +0.44(+1.32%) |
Sep 29, 2020 | 33.78 | 33.78 | 33.02 | 33.38 | 1,172,874 | -0.51(-1.49%) |
Sep 28, 2020 | 33.45 | 34.17 | 33.44 | 33.88 | 366,367 | +0.96(+2.90%) |
Sep 25, 2020 | 32.26 | 32.99 | 32.06 | 32.93 | 5,477,196 | +0.46(+1.42%) |
Sep 24, 2020 | 32.43 | 33.05 | 31.92 | 32.47 | 507,151 | +0.09(+0.28%) |
Sep 23, 2020 | 33.32 | 33.80 | 32.35 | 32.38 | 395,981 | -0.79(-2.39%) |
Sep 22, 2020 | 33.90 | 34.17 | 32.97 | 33.17 | 544,185 | -0.78(-2.31%) |
Sep 21, 2020 | 34.36 | 34.71 | 33.52 | 33.96 | 555,123 | -1.37(-3.87%) |
Sep 18, 2020 | 35.46 | 35.67 | 35.20 | 35.32 | 351,016 | -0.20(-0.55%) |
Sep 17, 2020 | 35.28 | 35.75 | 35.22 | 35.52 | 387,709 | -0.31(-0.87%) |
Sep 16, 2020 | 35.25 | 36.38 | 35.08 | 35.83 | 2,751,817 | +0.60(+1.70%) |
Sep 15, 2020 | 36.10 | 36.10 | 35.14 | 35.23 | 529,444 | -0.74(-2.07%) |
Sep 14, 2020 | 35.60 | 36.42 | 35.52 | 35.98 | 486,486 | +0.64(+1.82%) |
Sep 11, 2020 | 34.92 | 35.40 | 34.73 | 35.33 | 457,896 | +0.54(+1.54%) |
Sep 10, 2020 | 35.57 | 36.07 | 34.76 | 34.80 | 2,259,155 | -0.58(-1.65%) |
Sep 09, 2020 | 35.73 | 35.73 | 35.16 | 35.38 | 1,770,576 | +0.04(+0.10%) |
Sep 08, 2020 | 36.08 | 36.32 | 35.17 | 35.34 | 2,191,785 | -1.27(-3.47%) |
Sep 04, 2020 | 36.75 | 37.17 | 35.90 | 36.61 | 4,038,978 | +0.74(+2.07%) |
Sep 03, 2020 | 36.43 | 37.33 | 35.63 | 35.87 | 991,042 | -0.23(-0.64%) |
Sep 02, 2020 | 35.59 | 36.25 | 35.34 | 36.10 | 800,257 | +0.55(+1.54%) |