Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.55 | 44.38 | 43.32 | 44.16 | 498,575 | +0.80(+1.85%) |
Nov 27, 2020 | 42.80 | 43.84 | 42.00 | 43.36 | 133,600 | +0.71(+1.66%) |
Nov 25, 2020 | 42.00 | 43.22 | 41.94 | 42.65 | 268,100 | +0.45(+1.07%) |
Nov 24, 2020 | 42.77 | 43.05 | 41.66 | 42.20 | 334,117 | -0.12(-0.28%) |
Nov 23, 2020 | 42.21 | 42.66 | 41.57 | 42.32 | 367,494 | +0.48(+1.15%) |
Nov 20, 2020 | 40.57 | 42.05 | 40.46 | 41.84 | 297,000 | +1.03(+2.52%) |
Nov 19, 2020 | 39.88 | 40.88 | 39.76 | 40.81 | 203,283 | +0.94(+2.36%) |
Nov 18, 2020 | 41.08 | 41.41 | 39.75 | 39.87 | 314,402 | -1.24(-3.02%) |
Nov 17, 2020 | 41.33 | 41.72 | 40.90 | 41.11 | 216,820 | -0.17(-0.41%) |
Nov 16, 2020 | 41.88 | 41.92 | 41.01 | 41.28 | 241,311 | -0.18(-0.43%) |
Nov 13, 2020 | 41.32 | 42.38 | 40.78 | 41.46 | 359,700 | +0.42(+1.02%) |
Nov 12, 2020 | 41.81 | 42.16 | 40.74 | 41.04 | 175,670 | -0.82(-1.96%) |
Nov 11, 2020 | 40.95 | 41.86 | 40.47 | 41.86 | 346,540 | +1.32(+3.26%) |
Nov 10, 2020 | 42.26 | 42.87 | 40.19 | 40.54 | 309,895 | -1.57(-3.73%) |
Nov 09, 2020 | 41.25 | 43.34 | 40.62 | 42.11 | 487,954 | +1.86(+4.62%) |
Nov 06, 2020 | 40.58 | 41.35 | 40.21 | 40.25 | 355,900 | -0.47(-1.15%) |
Nov 05, 2020 | 40.12 | 40.98 | 39.68 | 40.72 | 448,470 | +1.14(+2.88%) |
Nov 04, 2020 | 38.56 | 39.85 | 38.03 | 39.58 | 449,415 | +1.33(+3.48%) |
Nov 03, 2020 | 36.77 | 38.35 | 36.56 | 38.25 | 287,943 | +1.80(+4.94%) |
Nov 02, 2020 | 37.15 | 37.51 | 35.93 | 36.45 | 217,602 | -0.52(-1.41%) |
Oct 30, 2020 | 37.30 | 39.13 | 36.48 | 36.97 | 543,700 | -0.73(-1.94%) |
Oct 29, 2020 | 37.78 | 38.22 | 37.03 | 37.70 | 278,750 | -0.29(-0.76%) |
Oct 28, 2020 | 38.15 | 38.65 | 37.26 | 37.99 | 382,993 | -1.00(-2.56%) |
Oct 27, 2020 | 37.46 | 39.20 | 37.46 | 38.99 | 455,869 | +1.91(+5.15%) |
Oct 26, 2020 | 37.24 | 37.92 | 36.13 | 37.08 | 608,781 | -0.22(-0.59%) |
Oct 23, 2020 | 38.12 | 39.31 | 36.85 | 37.30 | 758,300 | -0.31(-0.82%) |
Oct 22, 2020 | 36.99 | 37.97 | 36.03 | 37.61 | 1,288,504 | +1.33(+3.67%) |
Oct 21, 2020 | 34.44 | 37.59 | 34.00 | 36.28 | 3,082,351 | +3.76(+11.56%) |
Oct 20, 2020 | 30.94 | 32.61 | 30.50 | 32.52 | 883,213 | +0.20(+0.62%) |
Oct 19, 2020 | 32.78 | 33.08 | 32.08 | 32.32 | 171,152 | -0.48(-1.46%) |
Oct 16, 2020 | 33.99 | 34.81 | 32.62 | 32.80 | 317,100 | -1.18(-3.47%) |
Oct 15, 2020 | 32.40 | 34.09 | 32.06 | 33.98 | 448,948 | +1.03(+3.13%) |
Oct 14, 2020 | 33.04 | 33.60 | 32.62 | 32.95 | 235,956 | -0.23(-0.69%) |
Oct 13, 2020 | 32.15 | 33.48 | 32.10 | 33.18 | 577,580 | +0.93(+2.88%) |
Oct 12, 2020 | 32.10 | 32.35 | 31.64 | 32.25 | 195,914 | +0.28(+0.88%) |
Oct 09, 2020 | 32.25 | 32.25 | 31.43 | 31.97 | 285,000 | -0.13(-0.40%) |
Oct 08, 2020 | 32.31 | 32.55 | 31.87 | 32.10 | 553,939 | +0.17(+0.53%) |
Oct 07, 2020 | 32.00 | 32.50 | 31.57 | 31.93 | 625,872 | +0.29(+0.92%) |
Oct 06, 2020 | 30.75 | 32.32 | 30.42 | 31.64 | 524,938 | +0.89(+2.89%) |
Oct 05, 2020 | 30.89 | 31.22 | 30.28 | 30.75 | 294,714 | +0.01(+0.03%) |
Oct 02, 2020 | 30.60 | 31.43 | 30.50 | 30.74 | 422,800 | -0.53(-1.69%) |
Oct 01, 2020 | 31.92 | 31.94 | 30.31 | 31.27 | 1,331,414 | -0.86(-2.68%) |
Sep 30, 2020 | 30.71 | 32.28 | 30.43 | 32.13 | 1,006,401 | +1.19(+3.85%) |
Sep 29, 2020 | 29.59 | 31.08 | 29.59 | 30.94 | 594,991 | +1.58(+5.38%) |
Sep 28, 2020 | 29.15 | 29.54 | 28.84 | 29.36 | 146,154 | +0.42(+1.45%) |
Sep 25, 2020 | 28.00 | 29.22 | 27.96 | 28.94 | 192,400 | +0.99(+3.54%) |
Sep 24, 2020 | 29.05 | 29.39 | 27.79 | 27.95 | 245,863 | -1.29(-4.41%) |
Sep 23, 2020 | 29.43 | 30.00 | 28.84 | 29.24 | 445,728 | -0.42(-1.42%) |
Sep 22, 2020 | 29.20 | 29.76 | 28.37 | 29.66 | 321,741 | +1.13(+3.96%) |
Sep 21, 2020 | 29.04 | 29.49 | 28.16 | 28.53 | 280,893 | -1.33(-4.45%) |
Sep 18, 2020 | 30.00 | 30.31 | 29.46 | 29.86 | 721,000 | +0.18(+0.61%) |
Sep 17, 2020 | 29.33 | 29.80 | 28.96 | 29.68 | 452,014 | -0.28(-0.93%) |
Sep 16, 2020 | 30.27 | 30.58 | 29.90 | 29.96 | 380,355 | -0.48(-1.58%) |
Sep 15, 2020 | 30.37 | 30.69 | 29.89 | 30.44 | 321,327 | +0.39(+1.30%) |
Sep 14, 2020 | 28.44 | 30.16 | 28.44 | 30.05 | 486,082 | +1.90(+6.75%) |
Sep 11, 2020 | 28.83 | 28.83 | 27.42 | 28.15 | 633,700 | -0.38(-1.33%) |
Sep 10, 2020 | 30.73 | 31.11 | 28.42 | 28.53 | 375,020 | -1.48(-4.93%) |
Sep 09, 2020 | 30.88 | 31.03 | 29.08 | 30.01 | 780,872 | -0.44(-1.44%) |
Sep 08, 2020 | 30.41 | 30.98 | 29.64 | 30.45 | 378,989 | -0.55(-1.77%) |
Sep 04, 2020 | 33.20 | 33.30 | 30.03 | 31.00 | 388,700 | -1.91(-5.80%) |
Sep 03, 2020 | 33.24 | 34.66 | 32.31 | 32.91 | 720,945 | -0.14(-0.42%) |
Sep 02, 2020 | 32.29 | 33.15 | 31.75 | 33.05 | 760,717 | +1.13(+3.54%) |