Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.00 | 54.48 | 52.83 | 53.90 | 453,154 | +0.72(+1.35%) |
Nov 27, 2020 | 51.95 | 53.46 | 51.92 | 53.18 | 130,600 | +1.41(+2.72%) |
Nov 25, 2020 | 51.87 | 52.41 | 50.96 | 51.77 | 341,700 | +0.81(+1.59%) |
Nov 24, 2020 | 51.00 | 51.22 | 50.65 | 50.96 | 269,124 | -0.15(-0.29%) |
Nov 23, 2020 | 51.00 | 51.38 | 50.11 | 51.11 | 181,814 | +0.08(+0.16%) |
Nov 20, 2020 | 50.19 | 51.94 | 49.99 | 51.03 | 311,500 | +0.30(+0.59%) |
Nov 19, 2020 | 49.30 | 50.98 | 49.28 | 50.73 | 242,540 | +1.48(+3.01%) |
Nov 18, 2020 | 49.40 | 50.17 | 49.00 | 49.25 | 206,192 | -0.20(-0.40%) |
Nov 17, 2020 | 49.05 | 49.81 | 48.28 | 49.45 | 287,728 | +0.38(+0.77%) |
Nov 16, 2020 | 48.81 | 49.71 | 48.28 | 49.07 | 241,381 | +0.06(+0.12%) |
Nov 13, 2020 | 49.50 | 50.49 | 48.52 | 49.01 | 235,100 | +0.12(+0.25%) |
Nov 12, 2020 | 50.00 | 50.47 | 48.48 | 48.89 | 274,824 | -0.94(-1.89%) |
Nov 11, 2020 | 48.77 | 50.67 | 48.62 | 49.83 | 213,255 | +1.12(+2.30%) |
Nov 10, 2020 | 48.95 | 49.24 | 47.78 | 48.71 | 469,521 | -0.18(-0.37%) |
Nov 09, 2020 | 50.97 | 51.04 | 48.71 | 48.89 | 408,044 | -1.16(-2.32%) |
Nov 06, 2020 | 45.48 | 50.33 | 45.13 | 50.05 | 546,300 | +2.47(+5.19%) |
Nov 05, 2020 | 47.00 | 48.49 | 46.61 | 47.58 | 296,892 | +1.15(+2.48%) |
Nov 04, 2020 | 45.13 | 46.92 | 44.69 | 46.43 | 183,719 | +1.71(+3.82%) |
Nov 03, 2020 | 44.61 | 45.15 | 44.00 | 44.72 | 235,220 | +0.63(+1.43%) |
Nov 02, 2020 | 43.42 | 44.42 | 43.26 | 44.09 | 312,726 | +1.06(+2.46%) |
Oct 30, 2020 | 44.81 | 45.37 | 42.48 | 43.03 | 175,400 | -2.05(-4.55%) |
Oct 29, 2020 | 43.79 | 45.39 | 43.35 | 45.08 | 174,987 | +1.40(+3.21%) |
Oct 28, 2020 | 44.88 | 45.37 | 43.44 | 43.68 | 193,651 | -2.10(-4.59%) |
Oct 27, 2020 | 45.76 | 46.20 | 45.48 | 45.78 | 151,216 | +0.24(+0.53%) |
Oct 26, 2020 | 47.06 | 47.09 | 45.30 | 45.54 | 148,850 | -1.85(-3.90%) |
Oct 23, 2020 | 46.23 | 47.42 | 45.87 | 47.39 | 194,400 | +1.46(+3.18%) |
Oct 22, 2020 | 45.30 | 46.06 | 44.80 | 45.93 | 164,101 | +0.53(+1.17%) |
Oct 21, 2020 | 46.73 | 47.13 | 45.25 | 45.40 | 105,539 | -1.09(-2.34%) |
Oct 20, 2020 | 46.50 | 46.79 | 45.94 | 46.49 | 169,025 | +0.24(+0.52%) |
Oct 19, 2020 | 46.36 | 46.70 | 45.87 | 46.25 | 186,149 | -0.03(-0.06%) |
Oct 16, 2020 | 45.83 | 46.52 | 45.74 | 46.28 | 139,900 | +0.26(+0.56%) |
Oct 15, 2020 | 45.45 | 46.35 | 45.14 | 46.02 | 228,648 | -0.24(-0.52%) |
Oct 14, 2020 | 47.43 | 47.43 | 45.57 | 46.26 | 163,202 | +0.49(+1.07%) |
Oct 13, 2020 | 46.26 | 46.98 | 45.70 | 45.77 | 133,905 | -0.43(-0.93%) |
Oct 12, 2020 | 45.15 | 46.28 | 44.97 | 46.20 | 322,890 | +1.10(+2.44%) |
Oct 09, 2020 | 45.04 | 45.82 | 44.84 | 45.10 | 235,700 | +0.42(+0.94%) |
Oct 08, 2020 | 46.03 | 46.22 | 44.54 | 44.68 | 162,908 | -0.31(-0.69%) |
Oct 07, 2020 | 45.59 | 46.15 | 44.93 | 44.99 | 478,640 | -0.40(-0.88%) |
Oct 06, 2020 | 45.00 | 45.99 | 44.48 | 45.39 | 610,012 | +0.47(+1.05%) |
Oct 05, 2020 | 43.33 | 44.98 | 42.76 | 44.92 | 297,143 | +1.92(+4.47%) |
Oct 02, 2020 | 42.20 | 43.52 | 41.95 | 43.00 | 309,500 | -0.53(-1.22%) |
Oct 01, 2020 | 42.46 | 43.77 | 42.23 | 43.53 | 272,292 | +1.55(+3.69%) |
Sep 30, 2020 | 41.58 | 42.53 | 41.31 | 41.98 | 203,646 | +0.28(+0.67%) |
Sep 29, 2020 | 41.87 | 42.38 | 41.39 | 41.70 | 126,929 | -0.18(-0.43%) |
Sep 28, 2020 | 42.00 | 42.62 | 41.79 | 41.88 | 194,884 | +0.45(+1.09%) |
Sep 25, 2020 | 39.80 | 41.62 | 39.66 | 41.43 | 176,200 | +1.55(+3.89%) |
Sep 24, 2020 | 39.93 | 40.61 | 39.37 | 39.88 | 291,614 | -0.23(-0.57%) |
Sep 23, 2020 | 42.58 | 42.67 | 39.96 | 40.11 | 269,659 | -2.56(-6.00%) |
Sep 22, 2020 | 42.23 | 42.77 | 41.28 | 42.67 | 259,514 | +0.80(+1.91%) |
Sep 21, 2020 | 41.30 | 41.97 | 40.63 | 41.87 | 241,646 | -0.06(-0.14%) |
Sep 18, 2020 | 41.55 | 42.15 | 40.75 | 41.93 | 432,900 | +1.27(+3.12%) |
Sep 17, 2020 | 39.52 | 40.80 | 38.63 | 40.66 | 288,592 | +0.28(+0.69%) |
Sep 16, 2020 | 39.99 | 41.82 | 39.72 | 40.38 | 296,208 | +0.68(+1.71%) |
Sep 15, 2020 | 39.42 | 39.99 | 39.26 | 39.70 | 171,358 | +0.64(+1.64%) |
Sep 14, 2020 | 37.80 | 39.28 | 37.80 | 39.06 | 186,617 | +1.39(+3.69%) |
Sep 11, 2020 | 38.80 | 38.98 | 37.24 | 37.67 | 269,600 | -1.04(-2.69%) |
Sep 10, 2020 | 40.57 | 41.49 | 38.66 | 38.71 | 371,225 | -1.04(-2.62%) |
Sep 09, 2020 | 39.19 | 40.03 | 38.73 | 39.75 | 149,006 | +0.84(+2.16%) |
Sep 08, 2020 | 38.74 | 39.70 | 38.57 | 38.91 | 160,372 | -1.02(-2.55%) |
Sep 04, 2020 | 40.78 | 40.83 | 38.47 | 39.93 | 242,700 | -0.56(-1.38%) |
Sep 03, 2020 | 42.95 | 42.95 | 39.86 | 40.49 | 153,210 | -2.82(-6.51%) |
Sep 02, 2020 | 43.20 | 43.51 | 42.51 | 43.31 | 231,776 | +0.31(+0.72%) |