Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.95 | 52.95 | 51.42 | 51.53 | 636,708 | -1.69(-3.18%) |
Nov 27, 2020 | 53.52 | 53.68 | 53.04 | 53.22 | 506,420 | -0.22(-0.42%) |
Nov 25, 2020 | 53.56 | 53.68 | 52.86 | 53.44 | 1,477,531 | -0.70(-1.29%) |
Nov 24, 2020 | 53.25 | 54.18 | 52.91 | 54.14 | 1,711,246 | +2.32(+4.48%) |
Nov 23, 2020 | 50.44 | 51.94 | 50.44 | 51.82 | 489,283 | +2.01(+4.04%) |
Nov 20, 2020 | 50.24 | 50.28 | 49.68 | 49.80 | 459,424 | -0.39(-0.77%) |
Nov 19, 2020 | 49.44 | 50.29 | 49.07 | 50.19 | 435,531 | +0.59(+1.19%) |
Nov 18, 2020 | 50.29 | 50.95 | 49.60 | 49.60 | 684,866 | -0.50(-1.00%) |
Nov 17, 2020 | 49.30 | 50.19 | 48.64 | 50.10 | 331,470 | +0.26(+0.52%) |
Nov 16, 2020 | 49.53 | 49.86 | 48.97 | 49.84 | 539,118 | +1.98(+4.15%) |
Nov 13, 2020 | 46.60 | 48.01 | 46.60 | 47.86 | 305,422 | +1.74(+3.78%) |
Nov 12, 2020 | 46.75 | 47.06 | 45.70 | 46.11 | 459,474 | -1.34(-2.82%) |
Nov 11, 2020 | 48.58 | 48.58 | 47.09 | 47.45 | 1,039,140 | -0.74(-1.53%) |
Nov 10, 2020 | 48.10 | 48.45 | 47.68 | 48.19 | 869,937 | +0.09(+0.18%) |
Nov 09, 2020 | 47.30 | 49.04 | 47.17 | 48.10 | 958,962 | +5.01(+11.62%) |
Nov 06, 2020 | 43.79 | 43.95 | 42.91 | 43.09 | 145,429 | -0.58(-1.33%) |
Nov 05, 2020 | 43.06 | 43.96 | 42.97 | 43.67 | 184,114 | +1.24(+2.92%) |
Nov 04, 2020 | 42.87 | 43.33 | 41.77 | 42.43 | 244,879 | -0.66(-1.53%) |
Nov 03, 2020 | 42.98 | 43.40 | 42.82 | 43.09 | 252,189 | +0.84(+1.99%) |
Nov 02, 2020 | 41.53 | 42.42 | 41.05 | 42.25 | 7,581,742 | +1.33(+3.24%) |
Oct 30, 2020 | 40.59 | 40.96 | 39.96 | 40.92 | 147,081 | +0.15(+0.36%) |
Oct 29, 2020 | 39.73 | 41.02 | 39.46 | 40.78 | 131,344 | +0.99(+2.48%) |
Oct 28, 2020 | 40.30 | 40.51 | 39.67 | 39.79 | 167,765 | -1.52(-3.68%) |
Oct 27, 2020 | 42.25 | 42.25 | 41.30 | 41.31 | 224,550 | -0.89(-2.11%) |
Oct 26, 2020 | 43.04 | 43.04 | 41.66 | 42.20 | 246,143 | -1.53(-3.50%) |
Oct 23, 2020 | 43.73 | 43.89 | 43.30 | 43.73 | 889,411 | +0.26(+0.60%) |
Oct 22, 2020 | 42.34 | 43.55 | 42.34 | 43.47 | 674,005 | +1.35(+3.19%) |
Oct 21, 2020 | 42.46 | 42.62 | 42.12 | 42.12 | 114,564 | -0.42(-0.98%) |
Oct 20, 2020 | 42.34 | 43.02 | 42.34 | 42.54 | 232,750 | +0.56(+1.34%) |
Oct 19, 2020 | 42.58 | 42.95 | 41.93 | 41.98 | 433,312 | -0.42(-0.98%) |
Oct 16, 2020 | 42.83 | 42.83 | 42.32 | 42.40 | 192,218 | -0.27(-0.64%) |
Oct 15, 2020 | 41.57 | 42.71 | 41.54 | 42.67 | 185,344 | +0.38(+0.89%) |
Oct 14, 2020 | 42.45 | 42.87 | 42.28 | 42.29 | 249,988 | -0.05(-0.11%) |
Oct 13, 2020 | 42.94 | 42.94 | 42.22 | 42.34 | 129,632 | -0.88(-2.04%) |
Oct 12, 2020 | 43.23 | 43.34 | 42.93 | 43.22 | 409,216 | +0.11(+0.25%) |
Oct 09, 2020 | 43.65 | 43.79 | 42.97 | 43.11 | 129,936 | -0.21(-0.49%) |
Oct 08, 2020 | 42.84 | 43.34 | 42.57 | 43.33 | 382,066 | +0.93(+2.19%) |
Oct 07, 2020 | 41.97 | 42.54 | 41.96 | 42.40 | 179,546 | +1.09(+2.65%) |
Oct 06, 2020 | 42.34 | 42.80 | 41.21 | 41.30 | 393,405 | -0.63(-1.50%) |
Oct 05, 2020 | 41.38 | 41.98 | 41.38 | 41.93 | 2,022,767 | +1.05(+2.56%) |
Oct 02, 2020 | 39.32 | 41.10 | 39.18 | 40.89 | 298,605 | +0.59(+1.47%) |
Oct 01, 2020 | 40.43 | 40.61 | 39.91 | 40.30 | 174,967 | +0.08(+0.19%) |
Sep 30, 2020 | 40.12 | 40.90 | 39.90 | 40.22 | 245,408 | +0.24(+0.61%) |
Sep 29, 2020 | 40.56 | 40.56 | 39.60 | 39.98 | 111,529 | -0.65(-1.60%) |
Sep 28, 2020 | 40.20 | 40.91 | 40.18 | 40.62 | 384,361 | +1.14(+2.89%) |
Sep 25, 2020 | 38.78 | 39.62 | 38.59 | 39.48 | 221,035 | +0.54(+1.39%) |
Sep 24, 2020 | 38.73 | 39.58 | 38.01 | 38.94 | 290,037 | +0.01(+0.02%) |
Sep 23, 2020 | 40.22 | 40.66 | 38.90 | 38.93 | 221,281 | -1.11(-2.78%) |
Sep 22, 2020 | 40.17 | 40.60 | 39.64 | 40.04 | 384,154 | -0.04(-0.10%) |
Sep 21, 2020 | 40.84 | 40.84 | 39.64 | 40.08 | 514,473 | -1.91(-4.54%) |
Sep 18, 2020 | 42.70 | 42.70 | 41.79 | 41.99 | 129,601 | -0.66(-1.54%) |
Sep 17, 2020 | 42.00 | 42.83 | 41.83 | 42.64 | 270,898 | -0.16(-0.38%) |
Sep 16, 2020 | 42.19 | 43.44 | 41.96 | 42.81 | 189,794 | +0.87(+2.07%) |
Sep 15, 2020 | 42.51 | 42.51 | 41.84 | 41.94 | 194,266 | -0.33(-0.78%) |
Sep 14, 2020 | 41.70 | 42.40 | 41.56 | 42.27 | 440,080 | +1.04(+2.52%) |
Sep 11, 2020 | 41.26 | 41.43 | 40.84 | 41.23 | 345,846 | +0.17(+0.42%) |
Sep 10, 2020 | 41.93 | 42.40 | 40.98 | 41.05 | 409,787 | -0.64(-1.53%) |
Sep 09, 2020 | 42.05 | 42.05 | 41.35 | 41.69 | 336,656 | +0.09(+0.21%) |
Sep 08, 2020 | 42.21 | 42.21 | 41.50 | 41.60 | 327,882 | -1.30(-3.03%) |
Sep 04, 2020 | 43.17 | 43.37 | 42.04 | 42.90 | 793,381 | +0.37(+0.86%) |
Sep 03, 2020 | 43.18 | 44.00 | 42.21 | 42.54 | 878,663 | -0.52(-1.21%) |
Sep 02, 2020 | 42.54 | 43.21 | 42.22 | 43.06 | 381,240 | +0.66(+1.55%) |