Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.29 | 64.72 | 60.63 | 61.35 | 708,959 | -3.49(-5.38%) |
Nov 27, 2020 | 64.16 | 64.92 | 63.67 | 64.84 | 287,683 | +0.80(+1.25%) |
Nov 25, 2020 | 63.92 | 64.53 | 62.27 | 64.04 | 651,552 | -0.70(-1.09%) |
Nov 24, 2020 | 63.92 | 65.93 | 62.85 | 64.74 | 1,403,183 | +3.45(+5.63%) |
Nov 23, 2020 | 59.71 | 62.38 | 59.23 | 61.29 | 1,058,122 | +3.37(+5.82%) |
Nov 20, 2020 | 57.20 | 58.42 | 56.41 | 57.92 | 614,116 | +0.11(+0.19%) |
Nov 19, 2020 | 56.31 | 58.07 | 55.69 | 57.82 | 683,806 | +1.33(+2.35%) |
Nov 18, 2020 | 59.46 | 60.23 | 56.44 | 56.49 | 1,251,037 | -2.46(-4.17%) |
Nov 17, 2020 | 56.62 | 59.30 | 54.94 | 58.95 | 1,204,599 | +0.76(+1.31%) |
Nov 16, 2020 | 57.14 | 58.30 | 56.13 | 58.18 | 1,621,179 | +3.86(+7.12%) |
Nov 13, 2020 | 52.41 | 54.85 | 52.38 | 54.32 | 638,636 | +3.18(+6.22%) |
Nov 12, 2020 | 52.46 | 52.98 | 49.64 | 51.14 | 1,123,506 | -2.56(-4.76%) |
Nov 11, 2020 | 54.31 | 54.39 | 51.99 | 53.69 | 664,456 | +0.01(+0.02%) |
Nov 10, 2020 | 52.41 | 54.25 | 50.85 | 53.68 | 1,274,093 | +2.72(+5.33%) |
Nov 09, 2020 | 56.37 | 57.56 | 50.66 | 50.97 | 2,223,124 | +5.11(+11.15%) |
Nov 06, 2020 | 47.63 | 47.66 | 45.62 | 45.85 | 658,313 | -1.17(-2.49%) |
Nov 05, 2020 | 44.63 | 47.51 | 44.58 | 47.02 | 847,481 | +3.63(+8.36%) |
Nov 04, 2020 | 41.26 | 44.88 | 41.23 | 43.40 | 944,467 | +0.13(+0.30%) |
Nov 03, 2020 | 41.83 | 43.94 | 41.55 | 43.27 | 942,733 | +3.43(+8.61%) |
Nov 02, 2020 | 39.02 | 39.87 | 38.26 | 39.84 | 544,189 | +2.05(+5.43%) |
Oct 30, 2020 | 38.76 | 39.43 | 36.53 | 37.79 | 2,103,392 | -1.62(-4.10%) |
Oct 29, 2020 | 37.63 | 39.86 | 36.86 | 39.40 | 851,451 | +1.34(+3.51%) |
Oct 28, 2020 | 39.11 | 39.71 | 37.84 | 38.06 | 924,158 | -3.86(-9.20%) |
Oct 27, 2020 | 42.95 | 43.36 | 41.72 | 41.92 | 331,748 | -1.09(-2.53%) |
Oct 26, 2020 | 44.17 | 44.54 | 41.20 | 43.01 | 759,268 | -3.00(-6.53%) |
Oct 23, 2020 | 45.95 | 46.14 | 44.52 | 46.01 | 694,841 | +0.79(+1.75%) |
Oct 22, 2020 | 43.57 | 45.22 | 42.82 | 45.22 | 505,053 | +2.24(+5.21%) |
Oct 21, 2020 | 44.21 | 44.59 | 42.90 | 42.98 | 535,130 | -1.13(-2.56%) |
Oct 20, 2020 | 44.73 | 45.48 | 43.74 | 44.11 | 550,750 | +0.27(+0.61%) |
Oct 19, 2020 | 45.93 | 46.84 | 43.49 | 43.84 | 640,286 | -1.65(-3.62%) |
Oct 16, 2020 | 46.20 | 46.60 | 45.43 | 45.49 | 536,720 | -0.73(-1.59%) |
Oct 15, 2020 | 42.93 | 46.13 | 42.53 | 46.22 | 744,815 | +1.76(+3.97%) |
Oct 14, 2020 | 46.02 | 46.79 | 44.31 | 44.46 | 597,973 | -1.31(-2.86%) |
Oct 13, 2020 | 45.66 | 46.23 | 44.76 | 45.77 | 1,097,100 | -0.98(-2.10%) |
Oct 12, 2020 | 46.35 | 47.08 | 45.74 | 46.75 | 915,489 | +0.93(+2.03%) |
Oct 09, 2020 | 46.35 | 46.60 | 45.08 | 45.81 | 656,900 | +0.69(+1.54%) |
Oct 08, 2020 | 45.00 | 45.43 | 44.06 | 45.12 | 1,070,569 | +1.52(+3.48%) |
Oct 07, 2020 | 42.49 | 44.01 | 42.42 | 43.60 | 1,000,312 | +2.64(+6.43%) |
Oct 06, 2020 | 42.39 | 44.39 | 40.72 | 40.97 | 2,212,479 | -0.33(-0.79%) |
Oct 05, 2020 | 39.34 | 41.45 | 39.34 | 41.30 | 1,067,153 | +3.12(+8.18%) |
Oct 02, 2020 | 35.62 | 38.66 | 35.32 | 38.17 | 2,236,084 | +0.54(+1.42%) |
Oct 01, 2020 | 36.61 | 37.66 | 35.73 | 37.64 | 645,434 | +1.66(+4.60%) |
Sep 30, 2020 | 35.94 | 37.47 | 35.04 | 35.98 | 727,867 | +0.38(+1.06%) |
Sep 29, 2020 | 35.99 | 36.25 | 34.67 | 35.61 | 454,012 | -0.54(-1.48%) |
Sep 28, 2020 | 34.94 | 36.36 | 34.85 | 36.14 | 573,047 | +2.52(+7.49%) |
Sep 25, 2020 | 31.65 | 33.89 | 31.59 | 33.63 | 595,246 | +1.57(+4.88%) |
Sep 24, 2020 | 32.00 | 33.65 | 30.73 | 32.06 | 1,530,222 | -0.03(-0.09%) |
Sep 23, 2020 | 35.11 | 35.83 | 31.98 | 32.09 | 1,279,613 | -3.12(-8.87%) |
Sep 22, 2020 | 34.85 | 35.35 | 33.46 | 35.21 | 767,947 | +0.74(+2.16%) |
Sep 21, 2020 | 35.83 | 36.07 | 33.21 | 34.47 | 1,942,920 | -3.90(-10.18%) |
Sep 18, 2020 | 38.95 | 39.89 | 36.81 | 38.37 | 1,077,780 | -0.37(-0.95%) |
Sep 17, 2020 | 37.90 | 39.24 | 37.24 | 38.74 | 646,821 | -0.83(-2.10%) |
Sep 16, 2020 | 39.07 | 41.10 | 38.84 | 39.57 | 576,468 | +1.10(+2.86%) |
Sep 15, 2020 | 39.19 | 39.45 | 38.11 | 38.47 | 528,708 | +0.20(+0.52%) |
Sep 14, 2020 | 36.49 | 38.49 | 36.47 | 38.27 | 451,074 | +2.82(+7.97%) |
Sep 11, 2020 | 36.73 | 36.85 | 34.44 | 35.45 | 934,897 | -0.79(-2.19%) |
Sep 10, 2020 | 38.17 | 38.95 | 36.13 | 36.24 | 759,893 | -1.43(-3.79%) |
Sep 09, 2020 | 37.18 | 38.10 | 36.59 | 37.67 | 626,419 | +1.65(+4.57%) |
Sep 08, 2020 | 36.99 | 37.98 | 35.41 | 36.02 | 985,425 | -2.17(-5.68%) |
Sep 04, 2020 | 40.48 | 40.53 | 35.55 | 38.19 | 1,395,736 | -0.77(-1.98%) |
Sep 03, 2020 | 42.48 | 42.64 | 38.35 | 38.97 | 2,194,667 | -3.83(-8.94%) |
Sep 02, 2020 | 42.31 | 43.18 | 40.97 | 42.79 | 1,068,597 | +0.98(+2.35%) |