Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.79 | 43.79 | 42.78 | 42.95 | 151,940 | -1.28(-2.89%) |
Nov 27, 2020 | 44.28 | 44.67 | 44.16 | 44.23 | 66,838 | -0.84(-1.85%) |
Nov 25, 2020 | 44.79 | 45.08 | 44.59 | 45.07 | 92,493 | +0.08(+0.18%) |
Nov 24, 2020 | 43.60 | 45.08 | 43.50 | 44.99 | 137,517 | +1.48(+3.41%) |
Nov 23, 2020 | 43.58 | 43.73 | 43.24 | 43.50 | 138,731 | +0.38(+0.89%) |
Nov 20, 2020 | 43.27 | 43.37 | 42.86 | 43.12 | 91,481 | -0.68(-1.56%) |
Nov 19, 2020 | 43.02 | 43.87 | 42.93 | 43.80 | 99,878 | +0.22(+0.51%) |
Nov 18, 2020 | 44.16 | 44.48 | 43.58 | 43.58 | 127,463 | -0.63(-1.43%) |
Nov 17, 2020 | 44.26 | 44.40 | 44.02 | 44.21 | 118,417 | -0.15(-0.34%) |
Nov 16, 2020 | 44.16 | 44.58 | 43.76 | 44.36 | 117,550 | +1.48(+3.44%) |
Nov 13, 2020 | 42.24 | 42.96 | 42.24 | 42.89 | 163,720 | +1.05(+2.51%) |
Nov 12, 2020 | 42.60 | 42.67 | 41.71 | 41.84 | 119,387 | -1.50(-3.47%) |
Nov 11, 2020 | 43.90 | 43.93 | 43.22 | 43.34 | 131,757 | -0.91(-2.05%) |
Nov 10, 2020 | 44.16 | 44.81 | 44.14 | 44.25 | 182,495 | +2.53(+6.07%) |
Nov 09, 2020 | 41.92 | 42.41 | 41.68 | 41.72 | 221,903 | +4.07(+10.81%) |
Nov 06, 2020 | 37.83 | 37.91 | 37.49 | 37.65 | 141,216 | -0.38(-1.00%) |
Nov 05, 2020 | 37.28 | 38.13 | 37.17 | 38.03 | 171,134 | +1.92(+5.32%) |
Nov 04, 2020 | 36.07 | 36.55 | 35.69 | 36.11 | 161,069 | -0.60(-1.62%) |
Nov 03, 2020 | 36.06 | 36.87 | 35.95 | 36.70 | 294,755 | +1.72(+4.93%) |
Nov 02, 2020 | 34.52 | 35.15 | 34.30 | 34.98 | 330,286 | -0.52(-1.48%) |
Oct 30, 2020 | 35.43 | 35.60 | 34.73 | 35.50 | 235,285 | +0.57(+1.63%) |
Oct 29, 2020 | 34.42 | 35.19 | 34.08 | 34.94 | 254,462 | -0.08(-0.23%) |
Oct 28, 2020 | 35.09 | 35.54 | 34.78 | 35.02 | 201,049 | -1.17(-3.24%) |
Oct 27, 2020 | 36.78 | 36.86 | 36.01 | 36.19 | 199,934 | -1.83(-4.82%) |
Oct 26, 2020 | 38.48 | 38.57 | 37.85 | 38.02 | 140,877 | -0.83(-2.13%) |
Oct 23, 2020 | 38.42 | 38.93 | 38.14 | 38.85 | 179,361 | +0.73(+1.91%) |
Oct 22, 2020 | 38.21 | 38.37 | 37.97 | 38.12 | 119,050 | -0.43(-1.11%) |
Oct 21, 2020 | 38.37 | 38.90 | 38.22 | 38.54 | 112,411 | +0.22(+0.58%) |
Oct 20, 2020 | 38.26 | 38.58 | 38.20 | 38.32 | 114,381 | +0.89(+2.37%) |
Oct 19, 2020 | 37.65 | 38.02 | 37.37 | 37.43 | 97,730 | -0.28(-0.73%) |
Oct 16, 2020 | 37.59 | 37.86 | 37.52 | 37.71 | 104,083 | +0.48(+1.29%) |
Oct 15, 2020 | 36.59 | 37.33 | 36.52 | 37.23 | 93,290 | -0.25(-0.66%) |
Oct 14, 2020 | 38.18 | 38.21 | 37.48 | 37.48 | 125,738 | -0.34(-0.89%) |
Oct 13, 2020 | 38.05 | 38.09 | 37.66 | 37.81 | 90,064 | -0.60(-1.55%) |
Oct 12, 2020 | 38.25 | 38.48 | 38.09 | 38.41 | 99,365 | -0.30(-0.78%) |
Oct 09, 2020 | 38.76 | 38.82 | 38.40 | 38.71 | 135,815 | +0.68(+1.78%) |
Oct 08, 2020 | 38.05 | 38.17 | 37.80 | 38.04 | 157,255 | +0.87(+2.35%) |
Oct 07, 2020 | 37.09 | 37.23 | 36.89 | 37.16 | 184,401 | +0.52(+1.41%) |
Oct 06, 2020 | 37.40 | 37.44 | 36.54 | 36.65 | 149,527 | -0.36(-0.97%) |
Oct 05, 2020 | 36.52 | 37.02 | 36.49 | 37.01 | 195,754 | +1.41(+3.96%) |
Oct 02, 2020 | 34.35 | 35.67 | 34.31 | 35.60 | 157,817 | +0.87(+2.49%) |
Oct 01, 2020 | 34.42 | 34.74 | 34.08 | 34.73 | 235,870 | +0.39(+1.15%) |
Sep 30, 2020 | 34.16 | 34.66 | 34.16 | 34.34 | 207,590 | +0.47(+1.40%) |
Sep 29, 2020 | 34.08 | 34.14 | 33.69 | 33.87 | 136,602 | -0.38(-1.12%) |
Sep 28, 2020 | 34.27 | 34.50 | 34.03 | 34.25 | 200,489 | +1.20(+3.63%) |
Sep 25, 2020 | 32.29 | 33.07 | 32.25 | 33.05 | 152,331 | +0.63(+1.94%) |
Sep 24, 2020 | 31.78 | 32.64 | 31.61 | 32.42 | 226,647 | +0.79(+2.49%) |
Sep 23, 2020 | 32.61 | 32.81 | 31.57 | 31.63 | 178,795 | -0.54(-1.69%) |
Sep 22, 2020 | 31.98 | 32.21 | 31.68 | 32.18 | 219,138 | +0.55(+1.74%) |
Sep 21, 2020 | 31.71 | 31.77 | 31.29 | 31.62 | 242,766 | -2.20(-6.49%) |
Sep 18, 2020 | 34.92 | 34.96 | 33.65 | 33.82 | 178,958 | -1.71(-4.80%) |
Sep 17, 2020 | 35.71 | 35.90 | 35.39 | 35.53 | 117,780 | -1.07(-2.92%) |
Sep 16, 2020 | 36.61 | 37.01 | 36.39 | 36.60 | 156,100 | +0.84(+2.35%) |
Sep 15, 2020 | 36.04 | 36.08 | 35.72 | 35.76 | 153,839 | -0.16(-0.44%) |
Sep 14, 2020 | 35.78 | 36.11 | 35.71 | 35.91 | 178,897 | +0.77(+2.19%) |
Sep 11, 2020 | 35.04 | 35.21 | 34.84 | 35.14 | 105,478 | +0.10(+0.27%) |
Sep 10, 2020 | 36.19 | 36.36 | 35.04 | 35.05 | 105,304 | -0.90(-2.51%) |
Sep 09, 2020 | 36.23 | 36.30 | 35.84 | 35.95 | 151,319 | +0.52(+1.46%) |
Sep 08, 2020 | 35.71 | 36.01 | 35.43 | 35.43 | 172,536 | -1.36(-3.69%) |
Sep 04, 2020 | 36.82 | 36.95 | 36.08 | 36.79 | 165,130 | +0.66(+1.82%) |
Sep 03, 2020 | 36.85 | 37.05 | 35.99 | 36.13 | 196,110 | +0.06(+0.17%) |
Sep 02, 2020 | 35.80 | 36.18 | 35.70 | 36.07 | 157,142 | +0.39(+1.10%) |