Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.45 | 44.14 | 42.29 | 42.54 | 298,891 | -1.80(-4.06%) |
Nov 27, 2020 | 43.75 | 44.41 | 43.44 | 44.34 | 84,223 | +0.41(+0.93%) |
Nov 25, 2020 | 43.66 | 44.24 | 42.49 | 43.93 | 203,485 | +0.16(+0.36%) |
Nov 24, 2020 | 43.91 | 44.92 | 43.49 | 43.77 | 299,870 | +0.27(+0.62%) |
Nov 23, 2020 | 43.78 | 44.68 | 43.30 | 43.50 | 260,032 | -0.26(-0.60%) |
Nov 20, 2020 | 44.28 | 45.70 | 43.42 | 43.76 | 528,376 | -1.33(-2.96%) |
Nov 19, 2020 | 45.95 | 45.95 | 44.33 | 45.09 | 141,491 | -1.15(-2.48%) |
Nov 18, 2020 | 47.08 | 47.50 | 46.05 | 46.24 | 176,633 | -0.61(-1.29%) |
Nov 17, 2020 | 47.59 | 47.59 | 46.28 | 46.85 | 225,545 | -0.92(-1.93%) |
Nov 16, 2020 | 47.49 | 48.14 | 47.42 | 47.77 | 173,142 | +0.96(+2.05%) |
Nov 13, 2020 | 45.98 | 47.12 | 45.64 | 46.81 | 138,443 | +0.75(+1.62%) |
Nov 12, 2020 | 46.16 | 47.32 | 44.28 | 46.06 | 281,991 | -0.07(-0.14%) |
Nov 11, 2020 | 45.83 | 46.13 | 44.10 | 46.13 | 112,658 | +0.32(+0.69%) |
Nov 10, 2020 | 43.96 | 46.55 | 43.89 | 45.81 | 224,627 | +2.33(+5.37%) |
Nov 09, 2020 | 46.12 | 47.92 | 43.27 | 43.48 | 207,938 | -0.24(-0.56%) |
Nov 06, 2020 | 45.49 | 49.19 | 43.72 | 43.72 | 129,656 | -1.40(-3.10%) |
Nov 05, 2020 | 43.60 | 45.62 | 43.54 | 45.12 | 174,679 | +1.50(+3.44%) |
Nov 04, 2020 | 43.12 | 44.76 | 42.64 | 43.62 | 200,837 | -0.33(-0.74%) |
Nov 03, 2020 | 45.42 | 46.18 | 43.85 | 43.95 | 148,661 | -0.73(-1.63%) |
Nov 02, 2020 | 47.03 | 47.03 | 44.16 | 44.67 | 243,531 | +1.06(+2.44%) |
Oct 30, 2020 | 46.48 | 47.24 | 42.92 | 43.61 | 334,320 | -3.43(-7.30%) |
Oct 29, 2020 | 53.58 | 53.58 | 46.75 | 47.04 | 284,489 | -1.79(-3.67%) |
Oct 28, 2020 | 48.39 | 49.55 | 48.21 | 48.84 | 186,237 | -0.38(-0.78%) |
Oct 27, 2020 | 50.71 | 51.27 | 48.71 | 49.22 | 178,157 | -1.64(-3.23%) |
Oct 26, 2020 | 51.02 | 51.12 | 50.34 | 50.86 | 180,764 | -0.67(-1.30%) |
Oct 23, 2020 | 50.43 | 51.77 | 50.21 | 51.53 | 160,195 | +1.34(+2.68%) |
Oct 22, 2020 | 49.66 | 50.75 | 49.41 | 50.19 | 191,951 | +0.46(+0.92%) |
Oct 21, 2020 | 47.56 | 49.84 | 47.50 | 49.73 | 195,290 | +2.45(+5.17%) |
Oct 20, 2020 | 47.32 | 47.48 | 46.41 | 47.29 | 141,494 | +0.45(+0.96%) |
Oct 19, 2020 | 46.39 | 47.35 | 46.21 | 46.84 | 117,463 | +0.55(+1.19%) |
Oct 16, 2020 | 45.61 | 46.33 | 45.50 | 46.29 | 140,800 | +0.58(+1.27%) |
Oct 15, 2020 | 44.97 | 46.28 | 44.52 | 45.71 | 145,101 | +0.25(+0.55%) |
Oct 14, 2020 | 43.85 | 45.76 | 43.85 | 45.46 | 174,197 | +1.47(+3.33%) |
Oct 13, 2020 | 45.37 | 45.42 | 43.29 | 43.99 | 98,291 | -1.87(-4.07%) |
Oct 12, 2020 | 43.88 | 46.07 | 43.56 | 45.86 | 178,678 | +2.02(+4.60%) |
Oct 09, 2020 | 44.30 | 44.92 | 43.67 | 43.84 | 132,442 | +0.01(+0.02%) |
Oct 08, 2020 | 42.84 | 44.13 | 42.84 | 43.83 | 106,245 | +1.49(+3.53%) |
Oct 07, 2020 | 42.06 | 42.61 | 41.87 | 42.34 | 170,501 | +0.50(+1.20%) |
Oct 06, 2020 | 42.67 | 42.67 | 41.55 | 41.84 | 223,185 | -0.51(-1.21%) |
Oct 05, 2020 | 41.98 | 42.91 | 41.98 | 42.35 | 90,233 | +0.68(+1.63%) |
Oct 02, 2020 | 40.88 | 41.81 | 40.70 | 41.67 | 129,870 | +0.22(+0.54%) |
Oct 01, 2020 | 41.81 | 41.81 | 40.95 | 41.45 | 99,879 | -0.11(-0.27%) |
Sep 30, 2020 | 41.26 | 41.68 | 40.76 | 41.56 | 198,310 | +0.53(+1.30%) |
Sep 29, 2020 | 41.18 | 41.31 | 40.18 | 41.02 | 150,062 | -0.11(-0.27%) |
Sep 28, 2020 | 40.85 | 41.45 | 40.73 | 41.14 | 153,266 | +0.84(+2.08%) |
Sep 25, 2020 | 39.86 | 40.45 | 39.74 | 40.30 | 183,769 | +0.17(+0.42%) |
Sep 24, 2020 | 39.30 | 40.73 | 38.95 | 40.13 | 148,774 | +0.84(+2.14%) |
Sep 23, 2020 | 40.48 | 41.25 | 39.23 | 39.29 | 149,506 | -1.05(-2.61%) |
Sep 22, 2020 | 39.82 | 40.62 | 39.46 | 40.34 | 153,272 | +0.55(+1.38%) |
Sep 21, 2020 | 40.66 | 41.03 | 38.74 | 39.79 | 180,749 | -1.47(-3.55%) |
Sep 18, 2020 | 42.00 | 42.00 | 40.30 | 41.26 | 512,839 | -0.31(-0.74%) |
Sep 17, 2020 | 42.55 | 42.91 | 41.46 | 41.57 | 236,842 | -1.30(-3.03%) |
Sep 16, 2020 | 43.22 | 43.75 | 42.72 | 42.86 | 261,677 | -0.21(-0.50%) |
Sep 15, 2020 | 44.18 | 44.18 | 42.63 | 43.08 | 99,995 | -0.68(-1.56%) |
Sep 14, 2020 | 44.38 | 44.38 | 43.47 | 43.76 | 118,607 | -0.22(-0.51%) |
Sep 11, 2020 | 45.28 | 45.53 | 43.68 | 43.98 | 104,153 | -1.28(-2.82%) |
Sep 10, 2020 | 46.66 | 47.37 | 45.05 | 45.26 | 222,056 | -1.29(-2.77%) |
Sep 09, 2020 | 45.13 | 46.91 | 44.74 | 46.55 | 315,975 | +1.96(+4.39%) |
Sep 08, 2020 | 44.07 | 44.96 | 41.66 | 44.59 | 177,094 | +0.32(+0.73%) |
Sep 04, 2020 | 45.58 | 45.75 | 43.75 | 44.27 | 172,291 | -0.70(-1.55%) |
Sep 03, 2020 | 45.51 | 46.18 | 44.56 | 44.97 | 236,781 | -0.45(-1.00%) |
Sep 02, 2020 | 45.43 | 46.07 | 45.18 | 45.42 | 112,982 | +0.00(+0.00%) |