Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.34 | 49.77 | 48.55 | 48.72 | 1,595,765 | -0.74(-1.49%) |
Nov 27, 2020 | 49.42 | 50.34 | 48.97 | 49.45 | 561,060 | +0.33(+0.66%) |
Nov 25, 2020 | 49.00 | 49.34 | 48.38 | 49.13 | 707,306 | -0.22(-0.45%) |
Nov 24, 2020 | 48.84 | 49.62 | 48.33 | 49.35 | 1,025,635 | +1.04(+2.16%) |
Nov 23, 2020 | 47.63 | 48.66 | 47.44 | 48.30 | 1,369,394 | +1.01(+2.15%) |
Nov 20, 2020 | 46.54 | 47.68 | 46.01 | 47.29 | 1,282,887 | +0.51(+1.08%) |
Nov 19, 2020 | 46.37 | 47.16 | 45.61 | 46.78 | 1,345,559 | -0.04(-0.08%) |
Nov 18, 2020 | 47.03 | 47.74 | 46.30 | 46.82 | 1,331,377 | +0.01(+0.02%) |
Nov 17, 2020 | 45.69 | 46.87 | 44.97 | 46.81 | 1,190,255 | -0.75(-1.57%) |
Nov 16, 2020 | 50.52 | 51.13 | 47.12 | 47.56 | 1,296,174 | -1.61(-3.27%) |
Nov 13, 2020 | 47.44 | 49.74 | 47.08 | 49.17 | 2,364,478 | +2.21(+4.71%) |
Nov 12, 2020 | 47.70 | 48.01 | 46.51 | 46.96 | 1,026,019 | -0.77(-1.60%) |
Nov 11, 2020 | 50.66 | 50.85 | 47.47 | 47.72 | 1,471,256 | -2.98(-5.87%) |
Nov 10, 2020 | 49.27 | 50.99 | 48.95 | 50.70 | 1,902,297 | +1.49(+3.04%) |
Nov 09, 2020 | 46.58 | 52.64 | 46.51 | 49.20 | 2,511,820 | +5.42(+12.37%) |
Nov 06, 2020 | 44.67 | 44.76 | 43.50 | 43.79 | 891,575 | -0.83(-1.87%) |
Nov 05, 2020 | 43.24 | 45.31 | 42.62 | 44.62 | 3,138,031 | -1.43(-3.11%) |
Nov 04, 2020 | 45.96 | 47.12 | 45.33 | 46.05 | 1,785,740 | +0.32(+0.70%) |
Nov 03, 2020 | 45.98 | 46.80 | 45.64 | 45.73 | 749,818 | +0.07(+0.15%) |
Nov 02, 2020 | 45.53 | 46.87 | 44.56 | 45.66 | 1,513,521 | +0.49(+1.08%) |
Oct 30, 2020 | 43.15 | 45.23 | 43.02 | 45.17 | 1,796,731 | +2.29(+5.33%) |
Oct 29, 2020 | 42.79 | 43.19 | 42.07 | 42.89 | 1,055,936 | -0.04(-0.09%) |
Oct 28, 2020 | 44.65 | 44.76 | 42.85 | 42.93 | 979,167 | -2.58(-5.68%) |
Oct 27, 2020 | 45.63 | 46.06 | 45.02 | 45.51 | 1,518,651 | -0.07(-0.15%) |
Oct 26, 2020 | 46.62 | 46.67 | 45.29 | 45.58 | 1,296,712 | -1.47(-3.13%) |
Oct 23, 2020 | 46.57 | 47.46 | 46.12 | 47.05 | 1,706,790 | +0.78(+1.68%) |
Oct 22, 2020 | 44.99 | 48.29 | 44.88 | 46.28 | 2,537,996 | +2.56(+5.85%) |
Oct 21, 2020 | 42.80 | 44.56 | 42.76 | 43.72 | 950,699 | +0.92(+2.15%) |
Oct 20, 2020 | 43.18 | 43.28 | 42.75 | 42.80 | 709,466 | +0.11(+0.25%) |
Oct 19, 2020 | 43.92 | 43.92 | 42.50 | 42.70 | 535,152 | -1.03(-2.36%) |
Oct 16, 2020 | 43.62 | 44.18 | 43.11 | 43.73 | 866,923 | +0.27(+0.62%) |
Oct 15, 2020 | 43.08 | 43.59 | 43.00 | 43.46 | 686,629 | -0.19(-0.44%) |
Oct 14, 2020 | 43.10 | 44.03 | 43.10 | 43.65 | 654,904 | +0.59(+1.38%) |
Oct 13, 2020 | 43.79 | 43.91 | 43.04 | 43.06 | 627,309 | -0.98(-2.22%) |
Oct 12, 2020 | 43.77 | 44.23 | 43.41 | 44.04 | 608,252 | +0.48(+1.10%) |
Oct 09, 2020 | 44.32 | 44.37 | 43.42 | 43.56 | 977,547 | -0.54(-1.22%) |
Oct 08, 2020 | 43.38 | 44.18 | 42.87 | 44.09 | 643,906 | +0.97(+2.24%) |
Oct 07, 2020 | 42.90 | 43.25 | 42.34 | 43.13 | 582,717 | +0.90(+2.13%) |
Oct 06, 2020 | 42.99 | 43.35 | 42.08 | 42.23 | 616,429 | -0.67(-1.56%) |
Oct 05, 2020 | 42.06 | 43.00 | 42.06 | 42.90 | 529,660 | +1.10(+2.63%) |
Oct 02, 2020 | 40.96 | 42.24 | 40.85 | 41.80 | 683,384 | +0.14(+0.34%) |
Oct 01, 2020 | 42.12 | 42.70 | 40.91 | 41.65 | 701,334 | -0.21(-0.50%) |
Sep 30, 2020 | 40.93 | 42.26 | 40.69 | 41.86 | 1,211,847 | +0.94(+2.29%) |
Sep 29, 2020 | 41.55 | 41.80 | 40.91 | 40.92 | 1,089,351 | -0.54(-1.29%) |
Sep 28, 2020 | 41.91 | 42.39 | 41.36 | 41.46 | 1,346,543 | -0.06(-0.14%) |
Sep 25, 2020 | 40.69 | 41.71 | 40.41 | 41.52 | 999,484 | +0.69(+1.69%) |
Sep 24, 2020 | 40.72 | 41.37 | 39.75 | 40.83 | 1,013,543 | +0.02(+0.05%) |
Sep 23, 2020 | 42.60 | 42.82 | 40.73 | 40.81 | 1,454,068 | -1.77(-4.15%) |
Sep 22, 2020 | 42.68 | 42.97 | 42.11 | 42.58 | 1,046,207 | -0.12(-0.29%) |
Sep 21, 2020 | 43.45 | 43.50 | 41.84 | 42.70 | 1,499,071 | -1.55(-3.50%) |
Sep 18, 2020 | 45.72 | 45.95 | 44.14 | 44.25 | 2,240,188 | -1.33(-2.91%) |
Sep 17, 2020 | 44.91 | 45.75 | 44.18 | 45.58 | 1,649,857 | +0.32(+0.70%) |
Sep 16, 2020 | 44.63 | 45.82 | 44.20 | 45.26 | 2,219,356 | +0.98(+2.22%) |
Sep 15, 2020 | 43.93 | 44.45 | 43.62 | 44.28 | 1,270,567 | +0.44(+1.00%) |
Sep 14, 2020 | 42.53 | 43.93 | 42.45 | 43.84 | 1,231,540 | +1.66(+3.94%) |
Sep 11, 2020 | 42.00 | 42.33 | 41.80 | 42.18 | 1,347,568 | +0.42(+1.01%) |
Sep 10, 2020 | 42.35 | 42.98 | 41.75 | 41.75 | 971,338 | -0.49(-1.15%) |
Sep 09, 2020 | 41.94 | 42.39 | 41.54 | 42.24 | 1,041,479 | +0.53(+1.28%) |
Sep 08, 2020 | 42.62 | 42.62 | 41.43 | 41.71 | 974,223 | -1.04(-2.44%) |
Sep 04, 2020 | 42.90 | 43.36 | 41.97 | 42.75 | 1,271,970 | +0.19(+0.45%) |
Sep 03, 2020 | 43.88 | 44.29 | 42.24 | 42.56 | 1,444,847 | -1.12(-2.56%) |
Sep 02, 2020 | 42.72 | 43.87 | 42.22 | 43.67 | 1,842,493 | +0.84(+1.96%) |