Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.29 | 44.57 | 43.38 | 43.63 | 153,512 | -1.06(-2.37%) |
Nov 27, 2020 | 44.51 | 44.85 | 44.13 | 44.68 | 52,927 | -0.03(-0.06%) |
Nov 25, 2020 | 45.33 | 45.33 | 44.59 | 44.71 | 139,171 | -1.01(-2.20%) |
Nov 24, 2020 | 44.72 | 46.01 | 44.25 | 45.72 | 218,245 | +1.79(+4.07%) |
Nov 23, 2020 | 42.94 | 44.10 | 42.89 | 43.93 | 135,515 | +1.44(+3.40%) |
Nov 20, 2020 | 42.41 | 42.68 | 41.76 | 42.49 | 162,794 | -0.27(-0.63%) |
Nov 19, 2020 | 42.84 | 42.86 | 41.70 | 42.75 | 78,650 | -0.16(-0.38%) |
Nov 18, 2020 | 43.78 | 43.78 | 42.75 | 42.92 | 144,547 | -0.79(-1.81%) |
Nov 17, 2020 | 42.42 | 44.06 | 41.86 | 43.71 | 198,762 | +1.37(+3.24%) |
Nov 16, 2020 | 41.55 | 42.49 | 41.32 | 42.33 | 155,687 | +1.79(+4.43%) |
Nov 13, 2020 | 40.50 | 41.22 | 39.88 | 40.54 | 147,417 | +0.47(+1.16%) |
Nov 12, 2020 | 41.23 | 41.35 | 39.59 | 40.07 | 128,177 | -1.72(-4.12%) |
Nov 11, 2020 | 42.40 | 42.62 | 40.92 | 41.79 | 123,301 | -0.53(-1.25%) |
Nov 10, 2020 | 40.62 | 42.47 | 40.62 | 42.32 | 233,484 | +2.27(+5.67%) |
Nov 09, 2020 | 41.89 | 43.81 | 39.60 | 40.05 | 254,754 | +1.24(+3.19%) |
Nov 06, 2020 | 39.45 | 39.67 | 38.49 | 38.81 | 162,905 | -0.27(-0.69%) |
Nov 05, 2020 | 38.66 | 39.59 | 38.66 | 39.08 | 141,074 | +0.82(+2.13%) |
Nov 04, 2020 | 38.54 | 39.17 | 37.69 | 38.27 | 134,659 | -1.27(-3.20%) |
Nov 03, 2020 | 38.70 | 39.68 | 38.67 | 39.53 | 154,377 | +1.58(+4.16%) |
Nov 02, 2020 | 37.02 | 38.00 | 37.02 | 37.95 | 138,909 | +1.53(+4.19%) |
Oct 30, 2020 | 36.39 | 37.12 | 35.94 | 36.43 | 182,182 | -0.28(-0.76%) |
Oct 29, 2020 | 35.74 | 36.97 | 35.40 | 36.71 | 148,229 | +0.72(+1.99%) |
Oct 28, 2020 | 36.53 | 36.81 | 35.96 | 35.99 | 167,976 | -1.56(-4.16%) |
Oct 27, 2020 | 37.65 | 37.81 | 37.33 | 37.55 | 114,261 | -0.33(-0.88%) |
Oct 26, 2020 | 38.39 | 38.40 | 37.12 | 37.88 | 132,957 | -1.20(-3.08%) |
Oct 23, 2020 | 39.65 | 40.07 | 38.99 | 39.08 | 166,359 | -0.24(-0.62%) |
Oct 22, 2020 | 39.23 | 39.44 | 38.78 | 39.33 | 156,295 | +0.39(+0.99%) |
Oct 21, 2020 | 38.63 | 39.30 | 38.54 | 38.94 | 163,003 | +0.17(+0.44%) |
Oct 20, 2020 | 38.86 | 39.38 | 38.55 | 38.77 | 168,550 | +0.48(+1.24%) |
Oct 19, 2020 | 38.64 | 39.04 | 38.20 | 38.29 | 103,081 | -0.34(-0.88%) |
Oct 16, 2020 | 38.25 | 38.94 | 38.25 | 38.64 | 135,494 | +0.34(+0.89%) |
Oct 15, 2020 | 36.91 | 38.51 | 36.91 | 38.29 | 161,684 | +0.79(+2.11%) |
Oct 14, 2020 | 37.68 | 38.23 | 37.47 | 37.50 | 109,390 | -0.29(-0.76%) |
Oct 13, 2020 | 38.30 | 38.93 | 37.75 | 37.79 | 217,537 | -0.97(-2.50%) |
Oct 12, 2020 | 37.98 | 39.37 | 37.85 | 38.76 | 219,371 | +2.04(+5.55%) |
Oct 09, 2020 | 37.48 | 37.59 | 36.53 | 36.72 | 183,519 | -0.51(-1.37%) |
Oct 08, 2020 | 36.62 | 37.40 | 36.53 | 37.24 | 228,301 | +0.93(+2.57%) |
Oct 07, 2020 | 35.55 | 36.36 | 35.35 | 36.30 | 168,529 | +1.22(+3.48%) |
Oct 06, 2020 | 35.57 | 36.20 | 35.06 | 35.08 | 292,080 | -0.12(-0.33%) |
Oct 05, 2020 | 34.01 | 35.30 | 34.00 | 35.20 | 233,793 | +1.40(+4.14%) |
Oct 02, 2020 | 31.57 | 33.97 | 31.55 | 33.80 | 242,352 | +1.55(+4.81%) |
Oct 01, 2020 | 32.54 | 32.86 | 31.81 | 32.25 | 234,898 | -0.25(-0.77%) |
Sep 30, 2020 | 32.53 | 33.01 | 32.28 | 32.50 | 219,857 | -0.01(-0.03%) |
Sep 29, 2020 | 33.07 | 33.12 | 32.29 | 32.51 | 193,776 | -0.51(-1.55%) |
Sep 28, 2020 | 32.86 | 33.18 | 32.34 | 33.02 | 265,792 | +0.76(+2.36%) |
Sep 25, 2020 | 31.25 | 32.44 | 31.02 | 32.25 | 207,810 | +0.80(+2.54%) |
Sep 24, 2020 | 30.88 | 31.80 | 30.47 | 31.46 | 328,876 | +0.55(+1.77%) |
Sep 23, 2020 | 32.13 | 33.24 | 30.89 | 30.91 | 274,945 | -0.63(-1.99%) |
Sep 22, 2020 | 31.54 | 31.74 | 30.94 | 31.54 | 253,053 | +0.15(+0.49%) |
Sep 21, 2020 | 32.25 | 33.02 | 31.03 | 31.38 | 282,391 | -0.49(-1.55%) |
Sep 18, 2020 | 32.80 | 32.80 | 31.58 | 31.88 | 562,034 | -0.88(-2.68%) |
Sep 17, 2020 | 32.29 | 32.91 | 31.58 | 32.76 | 303,414 | +0.04(+0.14%) |
Sep 16, 2020 | 33.13 | 33.22 | 32.40 | 32.71 | 218,265 | -0.21(-0.63%) |
Sep 15, 2020 | 32.80 | 33.36 | 32.70 | 32.92 | 246,333 | +0.42(+1.28%) |
Sep 14, 2020 | 32.04 | 32.90 | 31.83 | 32.50 | 222,834 | +0.72(+2.26%) |
Sep 11, 2020 | 31.16 | 31.99 | 30.81 | 31.78 | 176,248 | +0.79(+2.55%) |
Sep 10, 2020 | 32.37 | 32.75 | 30.91 | 30.99 | 290,384 | -1.27(-3.93%) |
Sep 09, 2020 | 32.10 | 32.58 | 31.92 | 32.26 | 197,237 | +0.60(+1.90%) |
Sep 08, 2020 | 33.58 | 33.92 | 31.60 | 31.66 | 285,113 | -2.26(-6.67%) |
Sep 04, 2020 | 33.45 | 34.10 | 32.47 | 33.92 | 259,580 | +1.10(+3.35%) |
Sep 03, 2020 | 33.70 | 34.03 | 32.25 | 32.82 | 257,195 | -0.82(-2.45%) |
Sep 02, 2020 | 33.17 | 33.73 | 32.97 | 33.65 | 189,224 | +0.43(+1.28%) |