Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.73 | 45.78 | 43.53 | 43.67 | 286,653 | -2.42(-5.25%) |
Nov 27, 2020 | 46.17 | 46.51 | 45.34 | 46.10 | 106,926 | -0.33(-0.72%) |
Nov 25, 2020 | 47.03 | 47.11 | 45.94 | 46.43 | 200,579 | -0.82(-1.73%) |
Nov 24, 2020 | 46.02 | 47.44 | 45.41 | 47.24 | 267,188 | +2.28(+5.07%) |
Nov 23, 2020 | 44.24 | 45.12 | 43.81 | 44.97 | 177,495 | +1.50(+3.45%) |
Nov 20, 2020 | 42.65 | 43.67 | 42.30 | 43.47 | 210,582 | +0.45(+1.06%) |
Nov 19, 2020 | 41.56 | 43.07 | 41.01 | 43.01 | 291,699 | +1.21(+2.90%) |
Nov 18, 2020 | 43.83 | 43.83 | 41.75 | 41.80 | 370,034 | -1.24(-2.88%) |
Nov 17, 2020 | 42.76 | 43.22 | 42.24 | 43.04 | 267,528 | -0.47(-1.09%) |
Nov 16, 2020 | 43.07 | 44.39 | 42.01 | 43.51 | 432,159 | +1.89(+4.55%) |
Nov 13, 2020 | 41.76 | 42.27 | 41.31 | 41.62 | 351,500 | +0.61(+1.48%) |
Nov 12, 2020 | 41.75 | 42.11 | 40.40 | 41.02 | 264,954 | -1.55(-3.64%) |
Nov 11, 2020 | 44.52 | 44.52 | 42.36 | 42.57 | 366,254 | -1.73(-3.91%) |
Nov 10, 2020 | 43.90 | 45.60 | 43.90 | 44.30 | 345,805 | +0.87(+2.00%) |
Nov 09, 2020 | 40.68 | 44.54 | 38.86 | 43.43 | 304,841 | +5.69(+15.09%) |
Nov 06, 2020 | 38.04 | 38.04 | 37.37 | 37.73 | 117,237 | -0.26(-0.67%) |
Nov 05, 2020 | 36.45 | 38.53 | 36.45 | 37.99 | 152,328 | +1.85(+5.13%) |
Nov 04, 2020 | 36.45 | 37.13 | 35.83 | 36.14 | 170,555 | -1.45(-3.85%) |
Nov 03, 2020 | 37.12 | 37.96 | 37.12 | 37.58 | 156,684 | +1.19(+3.28%) |
Nov 02, 2020 | 35.36 | 36.59 | 35.35 | 36.39 | 232,152 | +1.67(+4.82%) |
Oct 30, 2020 | 34.31 | 34.97 | 33.99 | 34.72 | 170,940 | +0.21(+0.60%) |
Oct 29, 2020 | 33.83 | 34.72 | 33.31 | 34.51 | 165,724 | +0.44(+1.31%) |
Oct 28, 2020 | 34.82 | 35.21 | 33.95 | 34.06 | 167,353 | -1.84(-5.14%) |
Oct 27, 2020 | 37.19 | 37.19 | 35.66 | 35.91 | 136,849 | -1.29(-3.46%) |
Oct 26, 2020 | 37.05 | 37.37 | 36.66 | 37.19 | 226,115 | -0.30(-0.81%) |
Oct 23, 2020 | 37.82 | 38.29 | 35.78 | 37.50 | 285,745 | -1.18(-3.06%) |
Oct 22, 2020 | 38.35 | 39.00 | 38.22 | 38.68 | 173,446 | +0.37(+0.96%) |
Oct 21, 2020 | 38.16 | 38.55 | 37.87 | 38.31 | 145,011 | +0.73(+1.94%) |
Oct 20, 2020 | 37.73 | 38.43 | 37.54 | 37.58 | 137,811 | +0.28(+0.76%) |
Oct 19, 2020 | 38.06 | 38.10 | 36.85 | 37.30 | 195,345 | -0.72(-1.89%) |
Oct 16, 2020 | 37.46 | 38.34 | 37.07 | 38.02 | 139,542 | +0.49(+1.31%) |
Oct 15, 2020 | 35.96 | 37.66 | 35.94 | 37.53 | 148,041 | +0.95(+2.59%) |
Oct 14, 2020 | 36.53 | 37.20 | 36.45 | 36.58 | 102,799 | +0.16(+0.44%) |
Oct 13, 2020 | 36.90 | 37.03 | 36.14 | 36.42 | 124,902 | -1.05(-2.80%) |
Oct 12, 2020 | 37.07 | 37.68 | 36.87 | 37.47 | 94,532 | +0.42(+1.12%) |
Oct 09, 2020 | 37.46 | 37.55 | 36.68 | 37.05 | 102,014 | +0.12(+0.33%) |
Oct 08, 2020 | 36.88 | 37.23 | 36.43 | 36.93 | 119,280 | +0.61(+1.69%) |
Oct 07, 2020 | 36.56 | 37.38 | 35.85 | 36.31 | 290,599 | +0.26(+0.73%) |
Oct 06, 2020 | 36.39 | 37.34 | 35.80 | 36.05 | 322,696 | +0.29(+0.82%) |
Oct 05, 2020 | 34.89 | 35.80 | 34.72 | 35.76 | 212,550 | +1.28(+3.70%) |
Oct 02, 2020 | 33.09 | 34.76 | 33.09 | 34.48 | 148,528 | +0.58(+1.70%) |
Oct 01, 2020 | 33.94 | 34.36 | 33.35 | 33.90 | 188,478 | +0.09(+0.28%) |
Sep 30, 2020 | 33.81 | 34.80 | 33.50 | 33.81 | 234,080 | +0.25(+0.73%) |
Sep 29, 2020 | 33.83 | 34.03 | 33.04 | 33.56 | 148,191 | -0.47(-1.39%) |
Sep 28, 2020 | 34.16 | 35.29 | 33.98 | 34.04 | 242,935 | +0.47(+1.41%) |
Sep 25, 2020 | 32.54 | 33.68 | 32.54 | 33.56 | 171,257 | +0.66(+2.01%) |
Sep 24, 2020 | 32.99 | 33.47 | 32.15 | 32.90 | 222,389 | +0.02(+0.06%) |
Sep 23, 2020 | 34.37 | 35.15 | 32.81 | 32.88 | 299,106 | -1.58(-4.58%) |
Sep 22, 2020 | 34.07 | 34.68 | 33.66 | 34.46 | 289,470 | +0.64(+1.90%) |
Sep 21, 2020 | 34.93 | 34.93 | 32.76 | 33.82 | 502,816 | -2.19(-6.09%) |
Sep 18, 2020 | 36.58 | 36.78 | 35.43 | 36.01 | 1,158,840 | +0.05(+0.13%) |
Sep 17, 2020 | 33.36 | 36.01 | 33.23 | 35.96 | 784,914 | +1.86(+5.46%) |
Sep 16, 2020 | 32.24 | 34.31 | 32.05 | 34.10 | 501,879 | +1.92(+5.97%) |
Sep 15, 2020 | 32.89 | 33.15 | 31.89 | 32.18 | 216,017 | -0.49(-1.51%) |
Sep 14, 2020 | 32.44 | 32.87 | 31.77 | 32.67 | 194,438 | +0.41(+1.26%) |
Sep 11, 2020 | 32.54 | 32.68 | 31.86 | 32.27 | 210,794 | -0.31(-0.96%) |
Sep 10, 2020 | 34.18 | 34.30 | 32.56 | 32.58 | 200,539 | -1.46(-4.28%) |
Sep 09, 2020 | 34.65 | 34.81 | 33.64 | 34.04 | 195,101 | -0.34(-0.99%) |
Sep 08, 2020 | 35.15 | 35.23 | 34.24 | 34.38 | 212,481 | -1.18(-3.33%) |
Sep 04, 2020 | 36.03 | 36.45 | 35.15 | 35.56 | 185,105 | +0.17(+0.48%) |
Sep 03, 2020 | 36.93 | 37.36 | 35.28 | 35.39 | 228,378 | -1.45(-3.93%) |
Sep 02, 2020 | 36.59 | 37.02 | 36.48 | 36.84 | 321,609 | +0.28(+0.78%) |