Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.61 | 47.69 | 44.43 | 44.74 | 52,355 | -2.18(-4.64%) |
Nov 27, 2020 | 45.52 | 47.06 | 45.45 | 46.92 | 31,218 | +1.86(+4.14%) |
Nov 25, 2020 | 44.12 | 45.29 | 43.19 | 45.05 | 29,416 | +0.78(+1.75%) |
Nov 24, 2020 | 43.81 | 45.05 | 43.11 | 44.28 | 31,455 | +0.62(+1.42%) |
Nov 23, 2020 | 44.12 | 45.21 | 43.50 | 43.66 | 36,967 | -0.16(-0.35%) |
Nov 20, 2020 | 43.34 | 44.59 | 43.03 | 43.81 | 21,453 | -0.16(-0.35%) |
Nov 19, 2020 | 43.34 | 44.74 | 43.03 | 43.97 | 24,216 | +0.78(+1.80%) |
Nov 18, 2020 | 44.90 | 45.05 | 43.19 | 43.19 | 39,502 | -2.02(-4.47%) |
Nov 17, 2020 | 44.90 | 45.36 | 43.81 | 45.21 | 54,307 | +0.16(+0.34%) |
Nov 16, 2020 | 46.30 | 46.45 | 43.03 | 45.05 | 45,817 | -0.16(-0.34%) |
Nov 13, 2020 | 42.37 | 46.14 | 42.37 | 45.21 | 31,263 | +1.40(+3.19%) |
Nov 12, 2020 | 42.10 | 44.12 | 42.10 | 43.81 | 31,853 | +1.09(+2.55%) |
Nov 11, 2020 | 44.12 | 44.28 | 41.64 | 42.72 | 44,214 | -1.40(-3.17%) |
Nov 10, 2020 | 42.72 | 44.43 | 41.64 | 44.12 | 40,330 | +2.18(+5.19%) |
Nov 09, 2020 | 41.95 | 44.74 | 41.48 | 41.95 | 46,922 | +0.62(+1.50%) |
Nov 06, 2020 | 44.12 | 44.12 | 41.25 | 41.33 | 31,308 | -2.02(-4.66%) |
Nov 05, 2020 | 43.81 | 44.28 | 42.57 | 43.34 | 37,521 | -0.62(-1.41%) |
Nov 04, 2020 | 42.41 | 44.74 | 41.17 | 43.97 | 44,743 | +1.09(+2.54%) |
Nov 03, 2020 | 42.10 | 43.11 | 41.04 | 42.88 | 26,989 | +1.40(+3.37%) |
Nov 02, 2020 | 41.17 | 42.10 | 39.77 | 41.48 | 41,444 | +1.09(+2.69%) |
Oct 30, 2020 | 41.33 | 41.95 | 39.77 | 40.39 | 42,495 | -0.93(-2.26%) |
Oct 29, 2020 | 40.55 | 41.79 | 39.62 | 41.33 | 38,660 | +0.47(+1.14%) |
Oct 28, 2020 | 43.03 | 43.19 | 40.55 | 40.86 | 26,365 | -3.11(-7.07%) |
Oct 27, 2020 | 43.03 | 44.98 | 42.41 | 43.97 | 32,110 | +0.78(+1.80%) |
Oct 26, 2020 | 44.28 | 44.90 | 42.26 | 43.19 | 21,593 | -1.09(-2.46%) |
Oct 23, 2020 | 43.50 | 45.05 | 42.88 | 44.28 | 26,242 | +0.93(+2.15%) |
Oct 22, 2020 | 42.26 | 44.28 | 42.26 | 43.34 | 29,437 | +1.24(+2.95%) |
Oct 21, 2020 | 43.97 | 44.74 | 41.95 | 42.10 | 29,283 | -1.86(-4.24%) |
Oct 20, 2020 | 46.14 | 46.14 | 43.81 | 43.97 | 87,177 | -1.55(-3.41%) |
Oct 19, 2020 | 47.69 | 48.32 | 45.05 | 45.52 | 44,242 | -1.55(-3.30%) |
Oct 16, 2020 | 47.85 | 48.63 | 46.92 | 47.07 | 23,455 | -1.09(-2.26%) |
Oct 15, 2020 | 47.69 | 48.63 | 45.99 | 48.16 | 27,446 | +0.47(+0.98%) |
Oct 14, 2020 | 50.02 | 50.53 | 47.38 | 47.69 | 29,741 | -1.86(-3.76%) |
Oct 13, 2020 | 48.01 | 49.87 | 47.23 | 49.56 | 24,233 | +1.24(+2.57%) |
Oct 12, 2020 | 49.71 | 50.96 | 48.01 | 48.32 | 37,161 | +0.47(+0.97%) |
Oct 09, 2020 | 49.09 | 49.40 | 47.54 | 47.85 | 20,584 | -0.93(-1.91%) |
Oct 08, 2020 | 52.20 | 52.36 | 48.63 | 48.78 | 41,105 | -2.80(-5.42%) |
Oct 07, 2020 | 50.65 | 51.97 | 50.34 | 51.58 | 41,463 | +1.09(+2.15%) |
Oct 06, 2020 | 49.40 | 51.89 | 48.63 | 50.49 | 60,873 | +0.47(+0.93%) |
Oct 05, 2020 | 47.38 | 51.03 | 47.10 | 50.02 | 62,790 | +2.64(+5.57%) |
Oct 02, 2020 | 45.36 | 48.32 | 44.74 | 47.38 | 66,511 | +1.40(+3.04%) |
Oct 01, 2020 | 48.78 | 48.78 | 45.83 | 45.99 | 56,871 | -2.49(-5.13%) |
Sep 30, 2020 | 49.09 | 49.56 | 47.85 | 48.47 | 26,726 | -0.47(-0.95%) |
Sep 29, 2020 | 47.85 | 48.94 | 46.61 | 48.94 | 31,226 | +0.93(+1.94%) |
Sep 28, 2020 | 49.71 | 49.71 | 47.54 | 48.01 | 25,633 | -0.47(-0.96%) |
Sep 25, 2020 | 46.30 | 49.25 | 46.30 | 48.47 | 33,078 | +1.55(+3.31%) |
Sep 24, 2020 | 47.54 | 47.99 | 45.67 | 46.92 | 42,655 | -0.93(-1.95%) |
Sep 23, 2020 | 49.87 | 51.11 | 47.54 | 47.85 | 51,988 | -2.80(-5.52%) |
Sep 22, 2020 | 51.73 | 51.89 | 48.47 | 50.65 | 38,853 | +0.00(+0.00%) |
Sep 21, 2020 | 53.60 | 53.60 | 49.25 | 50.65 | 49,371 | -4.27(-7.78%) |
Sep 18, 2020 | 51.11 | 55.46 | 50.49 | 54.92 | 130,177 | +4.43(+8.77%) |
Sep 17, 2020 | 49.71 | 51.42 | 48.78 | 50.49 | 55,237 | +0.00(+0.00%) |
Sep 16, 2020 | 49.71 | 51.42 | 49.40 | 50.49 | 54,188 | +1.09(+2.20%) |
Sep 15, 2020 | 51.11 | 52.82 | 48.78 | 49.40 | 99,593 | -0.62(-1.24%) |
Sep 14, 2020 | 45.36 | 50.49 | 45.36 | 50.02 | 117,406 | +4.04(+8.78%) |
Sep 11, 2020 | 43.97 | 49.41 | 43.81 | 45.99 | 132,262 | +2.64(+6.09%) |
Sep 10, 2020 | 41.33 | 47.54 | 40.70 | 43.34 | 123,419 | +1.71(+4.10%) |
Sep 09, 2020 | 41.17 | 41.95 | 40.08 | 41.64 | 43,925 | +1.24(+3.08%) |
Sep 08, 2020 | 37.60 | 41.33 | 36.82 | 40.39 | 43,228 | +2.17(+5.69%) |
Sep 04, 2020 | 39.31 | 39.31 | 35.58 | 38.22 | 68,583 | -0.62(-1.60%) |
Sep 03, 2020 | 41.64 | 41.95 | 38.06 | 38.84 | 75,379 | -2.80(-6.72%) |
Sep 02, 2020 | 40.24 | 42.26 | 39.77 | 41.64 | 49,565 | +1.09(+2.68%) |