Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |
Nov 02, 2020 | 37.20 | 38.74 | 36.35 | 37.17 | 354,232 | +0.59(+1.61%) |
Oct 30, 2020 | 38.40 | 38.49 | 35.93 | 36.58 | 299,200 | -1.73(-4.52%) |
Oct 29, 2020 | 38.65 | 38.89 | 37.57 | 38.31 | 189,339 | -0.19(-0.49%) |
Oct 28, 2020 | 37.76 | 38.98 | 37.21 | 38.50 | 276,849 | -0.35(-0.90%) |
Oct 27, 2020 | 38.39 | 39.77 | 38.20 | 38.85 | 141,936 | +0.70(+1.83%) |
Oct 26, 2020 | 38.99 | 38.99 | 37.18 | 38.15 | 179,239 | -1.15(-2.93%) |
Oct 23, 2020 | 38.00 | 39.38 | 36.64 | 39.30 | 147,000 | +1.50(+3.97%) |
Oct 22, 2020 | 36.24 | 38.19 | 36.22 | 37.80 | 166,476 | +1.84(+5.12%) |
Oct 21, 2020 | 36.25 | 36.52 | 35.49 | 35.96 | 101,598 | -0.12(-0.33%) |
Oct 20, 2020 | 36.34 | 36.49 | 35.02 | 36.08 | 69,785 | -0.06(-0.17%) |
Oct 19, 2020 | 36.87 | 37.24 | 35.84 | 36.14 | 116,465 | -0.54(-1.47%) |
Oct 16, 2020 | 35.64 | 37.44 | 35.45 | 36.68 | 109,900 | +1.04(+2.92%) |
Oct 15, 2020 | 36.17 | 36.20 | 34.99 | 35.64 | 99,656 | -1.12(-3.05%) |
Oct 14, 2020 | 37.39 | 37.94 | 36.56 | 36.76 | 91,079 | -0.70(-1.87%) |
Oct 13, 2020 | 36.01 | 37.57 | 35.10 | 37.46 | 199,988 | +1.01(+2.77%) |
Oct 12, 2020 | 35.33 | 36.75 | 34.76 | 36.45 | 147,573 | +0.81(+2.27%) |
Oct 09, 2020 | 39.43 | 39.97 | 35.21 | 35.64 | 306,400 | -3.89(-9.84%) |
Oct 08, 2020 | 39.94 | 40.27 | 39.38 | 39.53 | 107,672 | +0.28(+0.71%) |
Oct 07, 2020 | 39.33 | 39.77 | 38.65 | 39.25 | 181,420 | +0.56(+1.45%) |
Oct 06, 2020 | 38.49 | 40.13 | 38.07 | 38.69 | 151,239 | +0.75(+1.98%) |
Oct 05, 2020 | 37.54 | 38.21 | 37.30 | 37.94 | 139,754 | +0.75(+2.02%) |
Oct 02, 2020 | 36.24 | 37.45 | 36.00 | 37.19 | 165,600 | +0.32(+0.87%) |
Oct 01, 2020 | 37.12 | 37.25 | 36.26 | 36.87 | 184,654 | +0.28(+0.77%) |
Sep 30, 2020 | 35.54 | 37.14 | 35.49 | 36.59 | 216,109 | +0.84(+2.35%) |
Sep 29, 2020 | 35.08 | 36.18 | 34.51 | 35.75 | 188,625 | +0.82(+2.35%) |
Sep 28, 2020 | 34.15 | 35.22 | 33.86 | 34.93 | 216,068 | +1.24(+3.68%) |
Sep 25, 2020 | 31.58 | 33.91 | 31.01 | 33.69 | 270,300 | +2.22(+7.05%) |
Sep 24, 2020 | 31.28 | 31.74 | 30.33 | 31.47 | 246,872 | +0.17(+0.54%) |
Sep 23, 2020 | 32.76 | 33.74 | 31.12 | 31.30 | 261,802 | -1.37(-4.19%) |
Sep 22, 2020 | 32.49 | 32.83 | 31.93 | 32.67 | 186,310 | +0.47(+1.46%) |
Sep 21, 2020 | 31.41 | 32.22 | 30.31 | 32.20 | 253,734 | -0.01(-0.03%) |
Sep 18, 2020 | 32.74 | 33.14 | 31.61 | 32.21 | 335,400 | -0.40(-1.23%) |
Sep 17, 2020 | 32.50 | 32.81 | 31.64 | 32.61 | 171,942 | -0.40(-1.21%) |
Sep 16, 2020 | 33.44 | 34.14 | 33.00 | 33.01 | 136,317 | -0.30(-0.90%) |
Sep 15, 2020 | 34.06 | 34.54 | 33.07 | 33.31 | 126,547 | -0.63(-1.86%) |
Sep 14, 2020 | 34.35 | 35.02 | 33.75 | 33.94 | 96,500 | -0.05(-0.15%) |
Sep 11, 2020 | 35.33 | 35.68 | 33.78 | 33.99 | 90,900 | -1.13(-3.22%) |
Sep 10, 2020 | 36.19 | 36.91 | 34.93 | 35.12 | 180,253 | -1.36(-3.73%) |
Sep 09, 2020 | 36.39 | 37.16 | 36.03 | 36.48 | 171,743 | +0.29(+0.80%) |
Sep 08, 2020 | 35.12 | 36.49 | 34.60 | 36.19 | 176,492 | +0.42(+1.17%) |
Sep 04, 2020 | 36.68 | 36.90 | 33.17 | 35.77 | 241,200 | -0.42(-1.16%) |
Sep 03, 2020 | 37.08 | 37.72 | 35.87 | 36.19 | 232,022 | -0.75(-2.03%) |
Sep 02, 2020 | 37.28 | 37.70 | 36.65 | 36.94 | 173,500 | -0.19(-0.51%) |