Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.97 | 53.09 | 51.18 | 51.74 | 903,551 | -1.23(-2.31%) |
Nov 27, 2020 | 51.51 | 53.47 | 50.96 | 52.97 | 471,331 | +1.44(+2.79%) |
Nov 25, 2020 | 51.69 | 51.81 | 51.26 | 51.53 | 443,750 | -0.13(-0.25%) |
Nov 24, 2020 | 51.78 | 52.04 | 51.03 | 51.66 | 591,044 | +0.13(+0.25%) |
Nov 23, 2020 | 51.97 | 52.76 | 51.45 | 51.53 | 586,474 | -0.33(-0.64%) |
Nov 20, 2020 | 52.29 | 52.52 | 51.66 | 51.86 | 1,373,134 | -0.40(-0.77%) |
Nov 19, 2020 | 51.84 | 52.57 | 51.51 | 52.27 | 420,886 | +0.62(+1.19%) |
Nov 18, 2020 | 54.46 | 54.46 | 51.48 | 51.65 | 717,620 | -2.43(-4.49%) |
Nov 17, 2020 | 53.07 | 54.58 | 52.73 | 54.08 | 668,517 | +0.55(+1.02%) |
Nov 16, 2020 | 52.88 | 53.78 | 52.16 | 53.53 | 682,238 | +1.08(+2.05%) |
Nov 13, 2020 | 50.81 | 52.57 | 50.64 | 52.45 | 771,353 | +1.78(+3.52%) |
Nov 12, 2020 | 50.06 | 50.76 | 49.34 | 50.67 | 685,912 | +0.23(+0.47%) |
Nov 11, 2020 | 49.78 | 50.72 | 49.75 | 50.43 | 548,634 | +0.55(+1.10%) |
Nov 10, 2020 | 48.40 | 49.92 | 47.90 | 49.89 | 667,050 | +1.44(+2.97%) |
Nov 09, 2020 | 49.55 | 50.41 | 48.05 | 48.45 | 661,052 | +0.77(+1.62%) |
Nov 06, 2020 | 48.42 | 48.42 | 47.56 | 47.67 | 297,978 | -0.54(-1.12%) |
Nov 05, 2020 | 47.32 | 48.53 | 47.32 | 48.21 | 408,887 | +0.96(+2.03%) |
Nov 04, 2020 | 47.51 | 47.87 | 46.50 | 47.25 | 391,775 | -0.48(-1.00%) |
Nov 03, 2020 | 47.43 | 48.20 | 47.32 | 47.73 | 474,428 | +0.92(+1.97%) |
Nov 02, 2020 | 46.90 | 48.21 | 46.45 | 46.81 | 622,940 | +0.24(+0.53%) |
Oct 30, 2020 | 46.48 | 46.85 | 45.73 | 46.57 | 513,827 | -0.19(-0.40%) |
Oct 29, 2020 | 46.32 | 47.21 | 46.03 | 46.75 | 419,778 | -0.29(-0.62%) |
Oct 28, 2020 | 46.38 | 47.38 | 45.98 | 47.05 | 725,790 | +0.03(+0.06%) |
Oct 27, 2020 | 46.99 | 47.56 | 46.95 | 47.02 | 311,870 | -0.23(-0.50%) |
Oct 26, 2020 | 48.00 | 48.00 | 46.65 | 47.25 | 388,122 | -1.12(-2.31%) |
Oct 23, 2020 | 48.63 | 48.71 | 48.03 | 48.37 | 312,995 | -0.26(-0.54%) |
Oct 22, 2020 | 48.35 | 48.93 | 47.11 | 48.63 | 444,503 | +0.17(+0.34%) |
Oct 21, 2020 | 47.23 | 49.56 | 47.23 | 48.47 | 933,763 | -0.28(-0.58%) |
Oct 20, 2020 | 48.56 | 49.73 | 48.16 | 48.75 | 808,208 | +0.45(+0.93%) |
Oct 19, 2020 | 49.37 | 49.58 | 48.24 | 48.30 | 330,979 | -1.08(-2.18%) |
Oct 16, 2020 | 49.02 | 49.73 | 48.99 | 49.38 | 317,796 | +0.34(+0.70%) |
Oct 15, 2020 | 48.13 | 49.24 | 48.13 | 49.03 | 358,591 | +0.50(+1.03%) |
Oct 14, 2020 | 49.72 | 49.92 | 48.51 | 48.54 | 515,704 | -1.16(-2.34%) |
Oct 13, 2020 | 50.37 | 50.79 | 49.66 | 49.70 | 372,118 | -0.67(-1.32%) |
Oct 12, 2020 | 50.16 | 50.97 | 49.93 | 50.37 | 384,639 | +0.77(+1.56%) |
Oct 09, 2020 | 50.12 | 50.64 | 49.51 | 49.59 | 323,721 | -0.75(-1.50%) |
Oct 08, 2020 | 50.00 | 50.43 | 49.53 | 50.35 | 397,098 | +0.80(+1.62%) |
Oct 07, 2020 | 49.49 | 50.02 | 49.09 | 49.54 | 308,405 | +0.53(+1.08%) |
Oct 06, 2020 | 48.46 | 49.93 | 48.46 | 49.01 | 512,612 | +0.46(+0.95%) |
Oct 05, 2020 | 48.12 | 48.64 | 48.04 | 48.55 | 409,212 | +0.66(+1.37%) |
Oct 02, 2020 | 46.92 | 48.51 | 46.92 | 47.90 | 747,552 | +0.34(+0.72%) |
Oct 01, 2020 | 47.49 | 47.95 | 47.23 | 47.56 | 508,742 | +0.24(+0.52%) |
Sep 30, 2020 | 47.29 | 47.92 | 46.86 | 47.31 | 552,697 | +0.23(+0.48%) |
Sep 29, 2020 | 47.48 | 47.48 | 46.98 | 47.09 | 538,761 | -0.26(-0.56%) |
Sep 28, 2020 | 47.01 | 47.71 | 47.01 | 47.35 | 456,331 | +0.88(+1.90%) |
Sep 25, 2020 | 45.55 | 46.63 | 45.45 | 46.47 | 256,300 | +0.56(+1.22%) |
Sep 24, 2020 | 45.96 | 46.65 | 45.60 | 45.91 | 343,494 | -0.17(-0.36%) |
Sep 23, 2020 | 47.80 | 47.97 | 45.97 | 46.08 | 445,138 | -1.65(-3.47%) |
Sep 22, 2020 | 46.85 | 47.92 | 46.65 | 47.73 | 949,581 | +0.84(+1.80%) |
Sep 21, 2020 | 46.77 | 46.91 | 45.93 | 46.89 | 615,257 | -0.16(-0.33%) |
Sep 18, 2020 | 46.54 | 47.20 | 46.54 | 47.05 | 1,391,521 | +0.36(+0.78%) |
Sep 17, 2020 | 45.92 | 46.87 | 45.71 | 46.69 | 447,019 | +0.04(+0.08%) |
Sep 16, 2020 | 46.26 | 46.97 | 45.94 | 46.65 | 530,799 | +0.42(+0.91%) |
Sep 15, 2020 | 46.67 | 46.71 | 46.01 | 46.23 | 668,033 | -0.44(-0.94%) |
Sep 14, 2020 | 46.45 | 47.14 | 46.38 | 46.67 | 419,787 | +0.30(+0.65%) |
Sep 11, 2020 | 46.60 | 47.08 | 46.23 | 46.36 | 725,691 | +0.25(+0.55%) |
Sep 10, 2020 | 46.90 | 47.07 | 46.02 | 46.11 | 602,271 | -0.77(-1.65%) |
Sep 09, 2020 | 47.69 | 47.92 | 46.80 | 46.88 | 777,415 | -0.50(-1.05%) |
Sep 08, 2020 | 50.19 | 50.19 | 47.31 | 47.38 | 704,900 | -3.42(-6.73%) |
Sep 04, 2020 | 52.56 | 52.56 | 50.32 | 50.80 | 473,170 | -0.93(-1.80%) |
Sep 03, 2020 | 52.18 | 52.34 | 51.15 | 51.73 | 804,173 | -0.43(-0.83%) |
Sep 02, 2020 | 52.24 | 52.52 | 52.00 | 52.16 | 606,361 | -0.02(-0.04%) |