Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.17 | 50.91 | 49.78 | 50.17 | 694,386 | -0.01(-0.02%) |
Nov 27, 2020 | 49.91 | 50.50 | 49.65 | 50.18 | 153,063 | +0.16(+0.32%) |
Nov 25, 2020 | 49.84 | 50.29 | 49.52 | 50.02 | 371,855 | +0.18(+0.36%) |
Nov 24, 2020 | 51.55 | 52.44 | 49.56 | 49.84 | 870,239 | -1.57(-3.06%) |
Nov 23, 2020 | 50.38 | 51.60 | 49.11 | 51.41 | 1,083,848 | +0.86(+1.70%) |
Nov 20, 2020 | 49.54 | 51.42 | 49.21 | 50.55 | 919,188 | +0.87(+1.75%) |
Nov 19, 2020 | 48.69 | 49.85 | 48.44 | 49.68 | 540,928 | +0.94(+1.93%) |
Nov 18, 2020 | 49.74 | 50.23 | 48.73 | 48.74 | 783,097 | -0.86(-1.74%) |
Nov 17, 2020 | 49.19 | 49.99 | 48.24 | 49.60 | 463,886 | +0.26(+0.52%) |
Nov 16, 2020 | 49.08 | 49.42 | 47.84 | 49.34 | 496,643 | +0.84(+1.74%) |
Nov 13, 2020 | 46.90 | 48.60 | 46.90 | 48.50 | 655,769 | +1.62(+3.46%) |
Nov 12, 2020 | 46.01 | 47.04 | 45.81 | 46.88 | 657,319 | +0.95(+2.07%) |
Nov 11, 2020 | 46.92 | 48.82 | 45.55 | 45.93 | 545,284 | -0.51(-1.09%) |
Nov 10, 2020 | 47.47 | 47.72 | 45.64 | 46.43 | 559,652 | -1.34(-2.80%) |
Nov 09, 2020 | 47.85 | 48.78 | 47.19 | 47.77 | 890,982 | +1.75(+3.81%) |
Nov 06, 2020 | 45.99 | 47.04 | 45.76 | 46.02 | 712,310 | +0.03(+0.06%) |
Nov 05, 2020 | 45.20 | 46.41 | 44.45 | 45.99 | 810,092 | +1.04(+2.31%) |
Nov 04, 2020 | 44.02 | 45.39 | 43.51 | 44.95 | 620,226 | +1.39(+3.18%) |
Nov 03, 2020 | 43.08 | 43.93 | 41.67 | 43.56 | 1,148,819 | -0.05(-0.11%) |
Nov 02, 2020 | 42.45 | 44.33 | 41.56 | 43.61 | 893,517 | +1.48(+3.50%) |
Oct 30, 2020 | 41.21 | 42.26 | 40.92 | 42.13 | 473,729 | +0.54(+1.31%) |
Oct 29, 2020 | 40.88 | 42.06 | 40.43 | 41.59 | 333,682 | +0.74(+1.82%) |
Oct 28, 2020 | 41.34 | 42.11 | 40.40 | 40.85 | 414,834 | -1.44(-3.40%) |
Oct 27, 2020 | 41.92 | 43.42 | 41.28 | 42.28 | 827,663 | +0.62(+1.50%) |
Oct 26, 2020 | 41.75 | 42.56 | 41.40 | 41.66 | 346,683 | -0.40(-0.94%) |
Oct 23, 2020 | 42.86 | 42.91 | 41.57 | 42.05 | 171,842 | -0.78(-1.83%) |
Oct 22, 2020 | 40.96 | 43.05 | 40.18 | 42.84 | 522,210 | +1.93(+4.72%) |
Oct 21, 2020 | 40.61 | 41.61 | 40.36 | 40.91 | 707,067 | -0.25(-0.60%) |
Oct 20, 2020 | 41.60 | 41.96 | 41.00 | 41.15 | 403,796 | -0.34(-0.81%) |
Oct 19, 2020 | 42.12 | 42.86 | 41.41 | 41.49 | 367,133 | -0.30(-0.71%) |
Oct 16, 2020 | 41.48 | 41.84 | 41.25 | 41.79 | 568,434 | +0.49(+1.18%) |
Oct 15, 2020 | 41.18 | 41.71 | 40.77 | 41.30 | 267,739 | -0.35(-0.83%) |
Oct 14, 2020 | 42.62 | 43.45 | 41.54 | 41.65 | 568,672 | -1.02(-2.39%) |
Oct 13, 2020 | 43.04 | 43.64 | 42.56 | 42.67 | 515,023 | -0.38(-0.87%) |
Oct 12, 2020 | 41.87 | 43.29 | 41.86 | 43.04 | 702,837 | +1.31(+3.13%) |
Oct 09, 2020 | 41.62 | 41.87 | 41.13 | 41.74 | 499,576 | +0.50(+1.20%) |
Oct 08, 2020 | 40.53 | 41.79 | 40.25 | 41.24 | 662,332 | +0.90(+2.23%) |
Oct 07, 2020 | 39.70 | 40.44 | 39.70 | 40.34 | 500,377 | +0.97(+2.47%) |
Oct 06, 2020 | 39.14 | 39.92 | 39.03 | 39.37 | 981,982 | +0.27(+0.68%) |
Oct 05, 2020 | 38.78 | 39.48 | 38.78 | 39.10 | 549,752 | +0.69(+1.81%) |
Oct 02, 2020 | 38.29 | 39.23 | 38.29 | 38.41 | 364,787 | -0.37(-0.95%) |
Oct 01, 2020 | 39.17 | 40.10 | 38.69 | 38.78 | 419,454 | -0.59(-1.51%) |
Sep 30, 2020 | 39.76 | 40.17 | 37.77 | 39.37 | 440,350 | -0.15(-0.38%) |
Sep 29, 2020 | 39.18 | 40.09 | 39.18 | 39.52 | 683,918 | +0.41(+1.04%) |
Sep 28, 2020 | 39.10 | 39.65 | 38.94 | 39.11 | 459,578 | +0.33(+0.84%) |
Sep 25, 2020 | 37.93 | 38.98 | 37.48 | 38.79 | 423,448 | +0.81(+2.14%) |
Sep 24, 2020 | 38.18 | 38.55 | 37.71 | 37.97 | 522,732 | -0.39(-1.01%) |
Sep 23, 2020 | 38.57 | 39.51 | 38.35 | 38.36 | 497,441 | -0.05(-0.13%) |
Sep 22, 2020 | 37.95 | 38.58 | 37.78 | 38.41 | 712,418 | +0.43(+1.12%) |
Sep 21, 2020 | 37.60 | 38.10 | 36.91 | 37.98 | 656,587 | -0.28(-0.73%) |
Sep 18, 2020 | 38.90 | 39.06 | 37.99 | 38.26 | 1,016,821 | -0.41(-1.05%) |
Sep 17, 2020 | 37.85 | 39.23 | 37.80 | 38.67 | 603,482 | +0.44(+1.14%) |
Sep 16, 2020 | 39.18 | 39.45 | 38.21 | 38.23 | 463,764 | -0.64(-1.66%) |
Sep 15, 2020 | 39.62 | 40.21 | 38.75 | 38.87 | 404,608 | -0.54(-1.38%) |
Sep 14, 2020 | 40.18 | 40.43 | 39.14 | 39.42 | 414,300 | -0.59(-1.48%) |
Sep 11, 2020 | 39.27 | 40.15 | 39.03 | 40.01 | 770,971 | +1.19(+3.06%) |
Sep 10, 2020 | 39.09 | 39.99 | 38.77 | 38.83 | 527,301 | -0.08(-0.20%) |
Sep 09, 2020 | 38.79 | 39.24 | 38.63 | 38.90 | 292,629 | +0.42(+1.08%) |
Sep 08, 2020 | 38.14 | 39.11 | 38.07 | 38.49 | 301,562 | -0.82(-2.09%) |
Sep 04, 2020 | 40.73 | 41.08 | 38.85 | 39.31 | 255,745 | -0.93(-2.31%) |
Sep 03, 2020 | 42.47 | 42.47 | 39.96 | 40.24 | 379,441 | -2.16(-5.09%) |
Sep 02, 2020 | 42.21 | 42.84 | 40.70 | 42.40 | 519,332 | +0.13(+0.30%) |