Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.34 | 59.08 | 56.51 | 58.47 | 731,443 | +0.55(+0.95%) |
Nov 27, 2020 | 57.15 | 58.96 | 57.06 | 57.92 | 302,600 | +0.79(+1.38%) |
Nov 25, 2020 | 55.27 | 57.15 | 54.61 | 57.13 | 568,300 | +1.86(+3.37%) |
Nov 24, 2020 | 55.00 | 56.52 | 54.41 | 55.27 | 865,093 | +0.98(+1.81%) |
Nov 23, 2020 | 53.07 | 54.95 | 52.54 | 54.29 | 1,302,149 | +1.64(+3.11%) |
Nov 20, 2020 | 49.27 | 52.89 | 48.70 | 52.65 | 675,300 | +2.94(+5.91%) |
Nov 19, 2020 | 49.52 | 50.46 | 48.05 | 49.71 | 1,038,535 | -0.01(-0.02%) |
Nov 18, 2020 | 52.82 | 53.42 | 49.50 | 49.72 | 644,836 | -2.70(-5.15%) |
Nov 17, 2020 | 52.16 | 53.19 | 51.02 | 52.42 | 376,531 | -0.38(-0.72%) |
Nov 16, 2020 | 51.49 | 52.88 | 49.89 | 52.80 | 543,442 | +2.29(+4.53%) |
Nov 13, 2020 | 52.40 | 53.23 | 50.07 | 50.51 | 524,900 | -1.47(-2.83%) |
Nov 12, 2020 | 53.52 | 54.63 | 51.10 | 51.98 | 633,762 | -1.40(-2.62%) |
Nov 11, 2020 | 53.20 | 54.50 | 51.72 | 53.38 | 497,991 | +0.77(+1.46%) |
Nov 10, 2020 | 50.28 | 52.97 | 49.70 | 52.61 | 923,331 | +1.92(+3.79%) |
Nov 09, 2020 | 49.65 | 52.48 | 48.10 | 50.69 | 795,234 | +2.41(+4.99%) |
Nov 06, 2020 | 51.12 | 51.15 | 47.20 | 48.28 | 586,800 | -1.64(-3.29%) |
Nov 05, 2020 | 50.31 | 51.45 | 48.44 | 49.92 | 749,213 | +0.10(+0.20%) |
Nov 04, 2020 | 45.92 | 51.00 | 43.11 | 49.82 | 1,275,276 | +4.25(+9.33%) |
Nov 03, 2020 | 43.15 | 46.00 | 43.08 | 45.57 | 604,163 | +1.63(+3.71%) |
Nov 02, 2020 | 44.65 | 45.65 | 42.64 | 43.94 | 532,676 | -0.46(-1.04%) |
Oct 30, 2020 | 45.58 | 45.58 | 43.00 | 44.40 | 621,600 | -1.23(-2.70%) |
Oct 29, 2020 | 45.48 | 46.31 | 44.00 | 45.63 | 628,759 | +0.60(+1.33%) |
Oct 28, 2020 | 46.22 | 46.50 | 44.95 | 45.03 | 418,663 | -2.43(-5.12%) |
Oct 27, 2020 | 47.22 | 48.12 | 46.28 | 47.46 | 639,737 | +0.56(+1.19%) |
Oct 26, 2020 | 47.66 | 48.74 | 45.71 | 46.90 | 457,366 | -1.46(-3.02%) |
Oct 23, 2020 | 47.97 | 48.59 | 47.06 | 48.36 | 319,600 | +0.65(+1.36%) |
Oct 22, 2020 | 44.85 | 48.28 | 44.85 | 47.71 | 750,391 | +3.25(+7.31%) |
Oct 21, 2020 | 47.98 | 48.79 | 43.02 | 44.46 | 1,018,067 | -3.73(-7.74%) |
Oct 20, 2020 | 47.88 | 48.98 | 47.08 | 48.19 | 1,350,846 | +0.67(+1.41%) |
Oct 19, 2020 | 49.12 | 49.66 | 47.20 | 47.52 | 1,622,178 | -1.12(-2.30%) |
Oct 16, 2020 | 48.24 | 51.10 | 48.24 | 48.64 | 1,608,100 | +0.54(+1.12%) |
Oct 15, 2020 | 47.59 | 48.56 | 46.60 | 48.10 | 1,048,723 | +1.14(+2.43%) |
Oct 14, 2020 | 48.67 | 49.59 | 46.87 | 46.96 | 983,606 | -2.08(-4.24%) |
Oct 13, 2020 | 48.61 | 49.68 | 48.00 | 49.04 | 625,919 | +0.29(+0.59%) |
Oct 12, 2020 | 48.73 | 49.13 | 47.34 | 48.75 | 467,609 | +0.74(+1.54%) |
Oct 09, 2020 | 45.09 | 48.10 | 44.64 | 48.01 | 748,000 | +3.03(+6.74%) |
Oct 08, 2020 | 44.72 | 45.30 | 44.19 | 44.98 | 529,610 | +0.94(+2.13%) |
Oct 07, 2020 | 42.31 | 44.35 | 41.76 | 44.04 | 771,744 | +2.48(+5.97%) |
Oct 06, 2020 | 41.80 | 42.55 | 41.38 | 41.56 | 858,748 | -0.33(-0.79%) |
Oct 05, 2020 | 38.39 | 42.00 | 38.09 | 41.89 | 1,104,655 | +3.80(+9.98%) |
Oct 02, 2020 | 39.16 | 40.08 | 38.02 | 38.09 | 1,191,300 | -2.52(-6.21%) |
Oct 01, 2020 | 40.41 | 42.22 | 39.65 | 40.61 | 1,273,846 | +0.64(+1.60%) |
Sep 30, 2020 | 39.40 | 41.18 | 39.22 | 39.97 | 881,845 | +0.57(+1.45%) |
Sep 29, 2020 | 40.25 | 41.36 | 39.09 | 39.40 | 1,396,836 | -1.10(-2.72%) |
Sep 28, 2020 | 38.23 | 40.52 | 37.89 | 40.50 | 961,717 | +2.70(+7.14%) |
Sep 25, 2020 | 35.80 | 37.97 | 35.80 | 37.80 | 629,400 | +1.81(+5.03%) |
Sep 24, 2020 | 36.39 | 37.19 | 35.47 | 35.99 | 717,362 | -0.48(-1.32%) |
Sep 23, 2020 | 36.88 | 38.38 | 36.20 | 36.47 | 986,215 | -0.62(-1.67%) |
Sep 22, 2020 | 36.98 | 37.26 | 35.40 | 37.09 | 1,338,376 | +0.03(+0.08%) |
Sep 21, 2020 | 39.16 | 39.30 | 36.87 | 37.06 | 1,299,281 | -2.19(-5.58%) |
Sep 18, 2020 | 37.54 | 39.45 | 37.02 | 39.25 | 2,624,300 | +2.34(+6.34%) |
Sep 17, 2020 | 36.10 | 37.25 | 35.61 | 36.91 | 1,485,175 | -0.02(-0.04%) |
Sep 16, 2020 | 37.82 | 38.58 | 36.83 | 36.92 | 1,418,136 | -0.64(-1.69%) |
Sep 15, 2020 | 37.99 | 38.90 | 37.17 | 37.56 | 980,525 | +0.12(+0.32%) |
Sep 14, 2020 | 34.26 | 37.55 | 34.26 | 37.44 | 1,732,719 | +3.88(+11.56%) |
Sep 11, 2020 | 32.07 | 33.91 | 31.66 | 33.56 | 853,500 | +1.82(+5.73%) |
Sep 10, 2020 | 31.45 | 32.69 | 31.36 | 31.74 | 1,136,134 | +0.45(+1.44%) |
Sep 09, 2020 | 30.98 | 31.79 | 30.83 | 31.29 | 847,232 | +0.88(+2.89%) |
Sep 08, 2020 | 30.27 | 30.98 | 29.39 | 30.41 | 1,164,339 | -0.70(-2.25%) |
Sep 04, 2020 | 31.76 | 32.63 | 29.37 | 31.11 | 1,039,600 | -1.28(-3.95%) |
Sep 03, 2020 | 34.85 | 34.85 | 32.31 | 32.39 | 626,108 | -2.56(-7.32%) |
Sep 02, 2020 | 35.62 | 35.81 | 34.05 | 34.95 | 658,780 | -0.72(-2.02%) |