Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.56 | 55.56 | 54.78 | 55.50 | 75,687 | +0.21(+0.38%) |
Nov 27, 2020 | 55.21 | 55.41 | 55.19 | 55.29 | 19,000 | +0.46(+0.83%) |
Nov 25, 2020 | 54.49 | 54.84 | 54.49 | 54.83 | 22,000 | +0.34(+0.63%) |
Nov 24, 2020 | 54.44 | 54.54 | 54.05 | 54.49 | 25,056 | +0.54(+1.00%) |
Nov 23, 2020 | 54.10 | 54.10 | 53.51 | 53.95 | 140,906 | +0.23(+0.43%) |
Nov 20, 2020 | 54.15 | 54.18 | 53.72 | 53.72 | 16,800 | -0.30(-0.56%) |
Nov 19, 2020 | 53.40 | 54.12 | 53.40 | 54.02 | 19,246 | +0.57(+1.07%) |
Nov 18, 2020 | 54.05 | 54.05 | 53.45 | 53.45 | 36,930 | -0.42(-0.78%) |
Nov 17, 2020 | 53.85 | 53.99 | 53.66 | 53.87 | 14,261 | +0.08(+0.15%) |
Nov 16, 2020 | 54.06 | 54.06 | 53.51 | 53.79 | 42,214 | +0.22(+0.41%) |
Nov 13, 2020 | 53.26 | 53.60 | 53.10 | 53.57 | 16,400 | +0.66(+1.25%) |
Nov 12, 2020 | 53.48 | 53.57 | 52.76 | 52.91 | 26,452 | -0.46(-0.86%) |
Nov 11, 2020 | 53.15 | 53.54 | 53.15 | 53.37 | 30,037 | +0.96(+1.83%) |
Nov 10, 2020 | 53.18 | 53.18 | 52.13 | 52.41 | 27,305 | -0.98(-1.84%) |
Nov 09, 2020 | 55.48 | 55.48 | 53.39 | 53.39 | 33,991 | -0.76(-1.40%) |
Nov 06, 2020 | 54.07 | 54.35 | 53.46 | 54.15 | 39,500 | +0.11(+0.20%) |
Nov 05, 2020 | 53.97 | 54.20 | 53.68 | 54.04 | 41,990 | +1.12(+2.12%) |
Nov 04, 2020 | 52.17 | 53.44 | 52.17 | 52.92 | 44,486 | +1.73(+3.38%) |
Nov 03, 2020 | 50.56 | 51.40 | 50.39 | 51.19 | 17,301 | +1.13(+2.26%) |
Nov 02, 2020 | 50.22 | 50.65 | 49.59 | 50.06 | 60,557 | +0.52(+1.05%) |
Oct 30, 2020 | 50.33 | 50.44 | 49.20 | 49.54 | 18,800 | -0.75(-1.49%) |
Oct 29, 2020 | 49.97 | 50.68 | 49.88 | 50.29 | 15,208 | +0.41(+0.83%) |
Oct 28, 2020 | 50.94 | 50.94 | 49.87 | 49.88 | 36,152 | -1.66(-3.23%) |
Oct 27, 2020 | 51.76 | 51.88 | 51.48 | 51.54 | 25,813 | +0.05(+0.10%) |
Oct 26, 2020 | 52.16 | 52.26 | 50.93 | 51.49 | 27,000 | -1.07(-2.04%) |
Oct 23, 2020 | 52.65 | 52.65 | 52.16 | 52.56 | 23,100 | +0.31(+0.59%) |
Oct 22, 2020 | 52.63 | 52.63 | 51.75 | 52.25 | 34,866 | -0.08(-0.15%) |
Oct 21, 2020 | 52.53 | 52.86 | 52.23 | 52.33 | 21,575 | -0.06(-0.11%) |
Oct 20, 2020 | 52.54 | 52.90 | 52.31 | 52.39 | 22,965 | +0.08(+0.15%) |
Oct 19, 2020 | 53.46 | 53.49 | 52.20 | 52.31 | 30,382 | -0.76(-1.43%) |
Oct 16, 2020 | 53.27 | 53.62 | 53.06 | 53.07 | 36,800 | +0.17(+0.32%) |
Oct 15, 2020 | 52.33 | 52.90 | 52.24 | 52.90 | 24,538 | -0.28(-0.53%) |
Oct 14, 2020 | 53.57 | 53.72 | 52.93 | 53.18 | 21,432 | -0.41(-0.77%) |
Oct 13, 2020 | 53.38 | 53.74 | 53.38 | 53.59 | 7,443 | +0.23(+0.43%) |
Oct 12, 2020 | 53.30 | 53.66 | 53.00 | 53.36 | 32,517 | +0.68(+1.29%) |
Oct 09, 2020 | 52.20 | 52.71 | 52.20 | 52.68 | 111,400 | +0.75(+1.44%) |
Oct 08, 2020 | 52.20 | 52.20 | 51.73 | 51.93 | 86,396 | +0.31(+0.60%) |
Oct 07, 2020 | 51.35 | 51.70 | 51.21 | 51.62 | 29,664 | +0.89(+1.76%) |
Oct 06, 2020 | 51.23 | 51.65 | 50.72 | 50.73 | 42,483 | -0.65(-1.26%) |
Oct 05, 2020 | 50.77 | 51.39 | 50.77 | 51.38 | 22,663 | +0.81(+1.61%) |
Oct 02, 2020 | 50.20 | 51.03 | 50.20 | 50.56 | 14,600 | -0.77(-1.50%) |
Oct 01, 2020 | 51.50 | 51.53 | 51.19 | 51.33 | 45,346 | +0.44(+0.86%) |
Sep 30, 2020 | 50.57 | 51.35 | 50.57 | 50.89 | 17,392 | +0.23(+0.45%) |
Sep 29, 2020 | 50.44 | 50.85 | 50.44 | 50.66 | 26,764 | +0.10(+0.19%) |
Sep 28, 2020 | 50.76 | 50.76 | 50.30 | 50.56 | 30,119 | +0.70(+1.41%) |
Sep 25, 2020 | 49.06 | 49.97 | 48.86 | 49.86 | 12,900 | +0.99(+2.03%) |
Sep 24, 2020 | 48.36 | 49.36 | 48.36 | 48.87 | 17,158 | +0.06(+0.12%) |
Sep 23, 2020 | 49.87 | 49.91 | 48.76 | 48.81 | 18,363 | -1.13(-2.26%) |
Sep 22, 2020 | 49.54 | 49.94 | 49.08 | 49.94 | 14,123 | +0.68(+1.38%) |
Sep 21, 2020 | 48.88 | 49.26 | 48.25 | 49.26 | 32,343 | -0.14(-0.28%) |
Sep 18, 2020 | 50.08 | 50.08 | 49.00 | 49.40 | 18,200 | -0.28(-0.57%) |
Sep 17, 2020 | 49.41 | 49.90 | 49.23 | 49.68 | 24,620 | -0.57(-1.13%) |
Sep 16, 2020 | 51.15 | 51.15 | 50.22 | 50.25 | 42,634 | -0.49(-0.97%) |
Sep 15, 2020 | 50.85 | 50.87 | 50.53 | 50.74 | 30,863 | +0.54(+1.08%) |
Sep 14, 2020 | 50.06 | 50.48 | 49.96 | 50.20 | 26,742 | +0.84(+1.70%) |
Sep 11, 2020 | 49.72 | 49.93 | 48.91 | 49.36 | 33,900 | -0.18(-0.36%) |
Sep 10, 2020 | 50.69 | 50.85 | 49.32 | 49.54 | 33,820 | -0.69(-1.37%) |
Sep 09, 2020 | 49.51 | 50.51 | 49.51 | 50.23 | 27,695 | +1.26(+2.57%) |
Sep 08, 2020 | 49.21 | 49.94 | 48.97 | 48.97 | 27,672 | -1.74(-3.43%) |
Sep 04, 2020 | 51.90 | 51.90 | 49.79 | 50.71 | 125,200 | -1.09(-2.09%) |
Sep 03, 2020 | 53.89 | 53.89 | 51.35 | 51.80 | 41,615 | -2.49(-4.60%) |
Sep 02, 2020 | 53.69 | 54.36 | 53.45 | 54.29 | 96,072 | +0.90(+1.69%) |