Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.32 | 47.37 | 45.69 | 46.60 | 1,578,362 | -0.60(-1.28%) |
Nov 27, 2020 | 46.87 | 48.04 | 46.67 | 47.21 | 610,919 | +0.26(+0.56%) |
Nov 25, 2020 | 46.72 | 47.04 | 46.00 | 46.94 | 659,371 | +0.33(+0.72%) |
Nov 24, 2020 | 46.89 | 47.08 | 45.28 | 46.61 | 1,125,970 | +0.51(+1.12%) |
Nov 23, 2020 | 44.92 | 47.09 | 44.73 | 46.10 | 990,184 | +1.47(+3.29%) |
Nov 20, 2020 | 45.01 | 45.61 | 44.27 | 44.63 | 951,636 | -0.23(-0.52%) |
Nov 19, 2020 | 43.74 | 45.13 | 43.61 | 44.86 | 703,431 | +1.07(+2.45%) |
Nov 18, 2020 | 44.40 | 45.23 | 43.72 | 43.79 | 1,003,698 | -0.23(-0.51%) |
Nov 17, 2020 | 43.64 | 44.24 | 43.00 | 44.01 | 571,854 | +0.08(+0.18%) |
Nov 16, 2020 | 42.88 | 44.52 | 42.35 | 43.93 | 1,107,540 | +1.13(+2.63%) |
Nov 13, 2020 | 43.36 | 43.89 | 41.56 | 42.81 | 1,077,368 | -0.23(-0.54%) |
Nov 12, 2020 | 43.72 | 43.98 | 41.73 | 43.04 | 1,012,984 | -0.82(-1.87%) |
Nov 11, 2020 | 42.84 | 44.74 | 41.89 | 43.86 | 1,224,624 | +1.85(+4.40%) |
Nov 10, 2020 | 41.32 | 42.38 | 40.59 | 42.01 | 1,010,085 | +1.46(+3.60%) |
Nov 09, 2020 | 46.40 | 48.43 | 40.44 | 40.55 | 2,429,339 | -5.54(-12.02%) |
Nov 06, 2020 | 45.24 | 46.37 | 44.84 | 46.09 | 1,043,551 | +0.97(+2.14%) |
Nov 05, 2020 | 44.63 | 45.61 | 44.29 | 45.12 | 753,023 | +1.29(+2.94%) |
Nov 04, 2020 | 43.83 | 44.64 | 42.11 | 43.83 | 933,196 | +0.11(+0.25%) |
Nov 03, 2020 | 42.96 | 44.47 | 42.39 | 43.73 | 749,640 | +1.11(+2.60%) |
Nov 02, 2020 | 43.29 | 43.97 | 41.58 | 42.62 | 1,075,398 | -0.32(-0.74%) |
Oct 30, 2020 | 45.10 | 45.14 | 42.35 | 42.93 | 1,176,490 | -2.40(-5.29%) |
Oct 29, 2020 | 47.31 | 47.66 | 45.32 | 45.33 | 923,776 | -1.97(-4.16%) |
Oct 28, 2020 | 46.47 | 48.18 | 46.19 | 47.30 | 1,159,752 | -0.39(-0.81%) |
Oct 27, 2020 | 45.71 | 48.31 | 45.71 | 47.68 | 1,232,525 | +2.35(+5.19%) |
Oct 26, 2020 | 44.44 | 45.98 | 44.42 | 45.33 | 1,107,922 | +0.41(+0.92%) |
Oct 23, 2020 | 45.91 | 46.06 | 44.20 | 44.92 | 771,576 | -1.17(-2.54%) |
Oct 22, 2020 | 47.04 | 47.20 | 44.58 | 46.09 | 1,137,634 | -0.92(-1.96%) |
Oct 21, 2020 | 48.22 | 48.41 | 46.64 | 47.01 | 1,088,666 | -0.93(-1.94%) |
Oct 20, 2020 | 47.88 | 49.12 | 47.37 | 47.94 | 1,062,662 | +0.37(+0.78%) |
Oct 19, 2020 | 48.34 | 49.15 | 47.34 | 47.57 | 975,787 | -0.82(-1.70%) |
Oct 16, 2020 | 48.43 | 49.34 | 47.87 | 48.39 | 933,564 | +0.41(+0.86%) |
Oct 15, 2020 | 45.41 | 48.14 | 45.02 | 47.97 | 1,272,249 | +1.59(+3.42%) |
Oct 14, 2020 | 46.61 | 47.92 | 46.36 | 46.39 | 818,416 | -0.23(-0.50%) |
Oct 13, 2020 | 45.57 | 47.64 | 45.37 | 46.62 | 1,180,996 | +0.94(+2.05%) |
Oct 12, 2020 | 46.03 | 46.99 | 45.10 | 45.68 | 1,596,083 | +0.21(+0.46%) |
Oct 09, 2020 | 46.90 | 47.66 | 45.46 | 45.47 | 1,993,636 | -0.33(-0.73%) |
Oct 08, 2020 | 44.92 | 45.98 | 44.77 | 45.81 | 1,426,238 | +1.34(+3.02%) |
Oct 07, 2020 | 42.64 | 44.48 | 42.64 | 44.46 | 1,667,509 | +2.59(+6.18%) |
Oct 06, 2020 | 42.34 | 44.59 | 41.67 | 41.88 | 2,078,403 | -0.35(-0.83%) |
Oct 05, 2020 | 41.43 | 42.37 | 41.00 | 42.23 | 1,329,073 | +1.14(+2.77%) |
Oct 02, 2020 | 39.46 | 41.79 | 38.80 | 41.09 | 2,675,182 | +0.51(+1.27%) |
Oct 01, 2020 | 40.50 | 41.44 | 39.78 | 40.58 | 2,922,357 | +0.35(+0.87%) |
Sep 30, 2020 | 42.66 | 42.90 | 39.92 | 40.23 | 3,494,947 | -2.23(-5.25%) |
Sep 29, 2020 | 46.03 | 46.81 | 42.17 | 42.45 | 7,436,665 | -0.62(-1.44%) |
Sep 28, 2020 | 42.49 | 44.26 | 42.49 | 43.08 | 1,164,357 | +1.11(+2.64%) |
Sep 25, 2020 | 40.94 | 42.16 | 40.51 | 41.97 | 881,453 | +0.78(+1.88%) |
Sep 24, 2020 | 39.90 | 42.89 | 39.45 | 41.19 | 1,369,691 | +1.25(+3.14%) |
Sep 23, 2020 | 41.59 | 41.94 | 39.90 | 39.94 | 1,100,471 | -1.26(-3.06%) |
Sep 22, 2020 | 41.34 | 43.36 | 40.81 | 41.20 | 1,344,261 | -0.31(-0.74%) |
Sep 21, 2020 | 39.68 | 41.60 | 38.90 | 41.51 | 1,312,378 | +1.13(+2.79%) |
Sep 18, 2020 | 41.15 | 41.30 | 39.61 | 40.38 | 2,561,868 | -0.46(-1.13%) |
Sep 17, 2020 | 41.58 | 41.61 | 40.19 | 40.84 | 1,309,011 | -1.32(-3.12%) |
Sep 16, 2020 | 43.34 | 43.81 | 42.15 | 42.16 | 1,126,833 | -0.90(-2.09%) |
Sep 15, 2020 | 43.41 | 44.90 | 43.02 | 43.06 | 1,427,906 | +0.38(+0.89%) |
Sep 14, 2020 | 42.78 | 43.04 | 41.98 | 42.68 | 1,707,004 | -0.01(-0.02%) |
Sep 11, 2020 | 42.71 | 44.28 | 42.67 | 42.69 | 1,554,240 | +0.42(+1.00%) |
Sep 10, 2020 | 41.98 | 43.00 | 40.97 | 42.26 | 1,740,570 | +0.49(+1.17%) |
Sep 09, 2020 | 39.46 | 42.41 | 39.44 | 41.78 | 2,148,493 | +2.95(+7.59%) |
Sep 08, 2020 | 38.73 | 40.16 | 38.28 | 38.83 | 2,055,335 | -0.99(-2.50%) |
Sep 04, 2020 | 40.50 | 41.02 | 38.18 | 39.82 | 2,101,960 | -0.70(-1.72%) |
Sep 03, 2020 | 43.24 | 43.71 | 40.45 | 40.52 | 1,563,213 | -2.87(-6.61%) |
Sep 02, 2020 | 43.39 | 43.49 | 42.03 | 43.39 | 1,219,050 | +0.22(+0.52%) |