Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.90 | 49.51 | 47.16 | 47.21 | 6,233,494 | -2.50(-5.03%) |
Nov 27, 2020 | 49.11 | 50.22 | 48.99 | 49.71 | 1,998,766 | +0.17(+0.34%) |
Nov 25, 2020 | 50.41 | 50.74 | 49.48 | 49.55 | 4,979,889 | -1.81(-3.52%) |
Nov 24, 2020 | 51.04 | 52.61 | 49.86 | 51.35 | 9,922,695 | +2.11(+4.28%) |
Nov 23, 2020 | 45.48 | 49.32 | 45.30 | 49.25 | 8,392,955 | +4.63(+10.37%) |
Nov 20, 2020 | 44.92 | 45.53 | 44.22 | 44.62 | 3,418,029 | -0.34(-0.76%) |
Nov 19, 2020 | 43.77 | 45.17 | 43.37 | 44.96 | 5,426,027 | -0.04(-0.08%) |
Nov 18, 2020 | 47.91 | 48.03 | 44.99 | 45.00 | 6,332,956 | -2.55(-5.36%) |
Nov 17, 2020 | 46.46 | 47.67 | 45.64 | 47.54 | 6,800,102 | -0.47(-0.99%) |
Nov 16, 2020 | 48.30 | 48.30 | 45.25 | 48.02 | 10,461,146 | +4.10(+9.33%) |
Nov 13, 2020 | 41.28 | 44.33 | 41.23 | 43.92 | 6,631,379 | +3.14(+7.70%) |
Nov 12, 2020 | 42.03 | 43.12 | 40.50 | 40.78 | 6,671,582 | -2.16(-5.04%) |
Nov 11, 2020 | 43.31 | 43.84 | 42.32 | 42.95 | 7,326,674 | -0.15(-0.34%) |
Nov 10, 2020 | 43.99 | 44.04 | 41.40 | 43.09 | 10,216,681 | -0.10(-0.24%) |
Nov 09, 2020 | 39.16 | 43.91 | 38.73 | 43.20 | 22,264,734 | +10.27(+31.20%) |
Nov 06, 2020 | 34.03 | 34.42 | 32.75 | 32.92 | 5,076,544 | -1.17(-3.44%) |
Nov 05, 2020 | 33.70 | 34.73 | 33.55 | 34.10 | 5,442,431 | +0.48(+1.44%) |
Nov 04, 2020 | 34.07 | 34.60 | 32.67 | 33.61 | 5,382,351 | -0.44(-1.29%) |
Nov 03, 2020 | 35.00 | 35.10 | 33.60 | 34.05 | 4,629,533 | -0.36(-1.05%) |
Nov 02, 2020 | 33.94 | 34.76 | 33.16 | 34.42 | 5,402,807 | +1.11(+3.34%) |
Oct 30, 2020 | 32.09 | 33.34 | 31.84 | 33.30 | 7,594,817 | +0.93(+2.88%) |
Oct 29, 2020 | 30.87 | 32.54 | 30.57 | 32.37 | 5,875,831 | +1.16(+3.70%) |
Oct 28, 2020 | 32.00 | 32.49 | 31.04 | 31.22 | 7,348,289 | -1.79(-5.41%) |
Oct 27, 2020 | 33.74 | 34.03 | 32.97 | 33.00 | 5,665,412 | -1.10(-3.24%) |
Oct 26, 2020 | 35.55 | 35.62 | 33.82 | 34.10 | 5,682,873 | -2.10(-5.79%) |
Oct 23, 2020 | 35.95 | 37.45 | 35.36 | 36.20 | 7,208,051 | +0.60(+1.67%) |
Oct 22, 2020 | 34.65 | 35.70 | 33.14 | 35.61 | 7,612,177 | +0.64(+1.83%) |
Oct 21, 2020 | 34.73 | 35.83 | 34.29 | 34.97 | 6,482,533 | -0.14(-0.39%) |
Oct 20, 2020 | 34.29 | 35.48 | 34.23 | 35.11 | 4,777,326 | +1.22(+3.59%) |
Oct 19, 2020 | 34.86 | 34.90 | 33.77 | 33.89 | 5,897,451 | -0.80(-2.31%) |
Oct 16, 2020 | 35.86 | 35.92 | 34.64 | 34.69 | 6,400,084 | -1.16(-3.22%) |
Oct 15, 2020 | 35.28 | 35.98 | 34.31 | 35.85 | 6,583,355 | -0.13(-0.36%) |
Oct 14, 2020 | 35.76 | 36.76 | 35.75 | 35.98 | 4,281,666 | +0.24(+0.68%) |
Oct 13, 2020 | 36.80 | 36.99 | 35.71 | 35.73 | 4,508,641 | -1.43(-3.85%) |
Oct 12, 2020 | 37.31 | 37.51 | 36.42 | 37.17 | 4,328,444 | -0.47(-1.26%) |
Oct 09, 2020 | 38.61 | 38.71 | 37.22 | 37.64 | 6,513,471 | -0.62(-1.62%) |
Oct 08, 2020 | 36.78 | 38.28 | 36.45 | 38.26 | 3,769,508 | +1.73(+4.75%) |
Oct 07, 2020 | 36.66 | 36.97 | 36.11 | 36.53 | 4,915,179 | +0.02(+0.05%) |
Oct 06, 2020 | 37.84 | 38.23 | 36.30 | 36.51 | 5,158,657 | -0.64(-1.72%) |
Oct 05, 2020 | 35.75 | 37.19 | 35.58 | 37.15 | 5,919,750 | +2.02(+5.75%) |
Oct 02, 2020 | 33.85 | 35.57 | 33.53 | 35.13 | 8,106,448 | +0.39(+1.12%) |
Oct 01, 2020 | 35.90 | 36.23 | 34.26 | 34.74 | 12,294,549 | -2.62(-7.02%) |
Sep 30, 2020 | 37.58 | 38.30 | 37.03 | 37.37 | 5,515,235 | -0.08(-0.21%) |
Sep 29, 2020 | 38.74 | 38.81 | 37.18 | 37.44 | 5,084,050 | -1.22(-3.15%) |
Sep 28, 2020 | 38.66 | 39.31 | 38.49 | 38.66 | 3,765,684 | +0.78(+2.05%) |
Sep 25, 2020 | 37.88 | 38.12 | 37.11 | 37.88 | 5,434,095 | -0.57(-1.48%) |
Sep 24, 2020 | 38.00 | 39.29 | 37.03 | 38.45 | 4,426,549 | +0.06(+0.16%) |
Sep 23, 2020 | 40.92 | 40.93 | 38.36 | 38.39 | 5,363,841 | -2.51(-6.14%) |
Sep 22, 2020 | 40.75 | 41.36 | 40.54 | 40.90 | 5,562,020 | +0.05(+0.13%) |
Sep 21, 2020 | 40.69 | 41.32 | 39.94 | 40.85 | 7,144,587 | -1.16(-2.77%) |
Sep 18, 2020 | 41.87 | 42.35 | 41.21 | 42.01 | 9,507,202 | -0.25(-0.59%) |
Sep 17, 2020 | 41.44 | 42.29 | 41.26 | 42.26 | 7,690,681 | -0.09(-0.20%) |
Sep 16, 2020 | 40.59 | 43.16 | 40.17 | 42.35 | 7,184,729 | +2.19(+5.46%) |
Sep 15, 2020 | 41.14 | 41.55 | 40.14 | 40.16 | 4,135,312 | -0.82(-2.00%) |
Sep 14, 2020 | 40.25 | 41.47 | 40.14 | 40.98 | 6,872,434 | +0.97(+2.41%) |
Sep 11, 2020 | 39.32 | 40.35 | 38.93 | 40.01 | 4,602,129 | +0.66(+1.67%) |
Sep 10, 2020 | 41.29 | 41.45 | 39.14 | 39.36 | 5,647,005 | -1.83(-4.44%) |
Sep 09, 2020 | 42.42 | 42.67 | 40.83 | 41.19 | 5,206,247 | -0.85(-2.01%) |
Sep 08, 2020 | 43.56 | 43.99 | 41.99 | 42.03 | 5,232,391 | -2.15(-4.86%) |
Sep 04, 2020 | 45.51 | 45.82 | 43.70 | 44.18 | 4,290,142 | -0.96(-2.12%) |
Sep 03, 2020 | 45.71 | 46.99 | 44.56 | 45.14 | 4,201,419 | -0.50(-1.10%) |
Sep 02, 2020 | 45.37 | 46.04 | 44.77 | 45.64 | 4,589,320 | +0.38(+0.84%) |