Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.16 | 57.50 | 56.13 | 56.24 | 638,386 | -1.56(-2.69%) |
Nov 27, 2020 | 57.70 | 58.40 | 56.82 | 57.80 | 269,249 | +0.00(+0.00%) |
Nov 25, 2020 | 57.78 | 57.97 | 56.82 | 57.80 | 306,117 | -0.57(-0.98%) |
Nov 24, 2020 | 56.62 | 58.47 | 56.61 | 58.37 | 479,311 | +2.93(+5.28%) |
Nov 23, 2020 | 55.16 | 55.73 | 54.51 | 55.44 | 308,143 | +1.14(+2.09%) |
Nov 20, 2020 | 54.32 | 54.64 | 53.85 | 54.30 | 405,103 | -0.52(-0.95%) |
Nov 19, 2020 | 54.48 | 54.87 | 54.05 | 54.82 | 278,309 | -0.20(-0.36%) |
Nov 18, 2020 | 57.16 | 57.40 | 54.91 | 55.02 | 423,389 | -1.89(-3.32%) |
Nov 17, 2020 | 56.03 | 57.17 | 55.49 | 56.91 | 456,253 | -0.21(-0.38%) |
Nov 16, 2020 | 56.29 | 57.26 | 55.83 | 57.12 | 460,169 | +2.28(+4.16%) |
Nov 13, 2020 | 54.06 | 55.10 | 53.93 | 54.84 | 379,295 | +1.44(+2.70%) |
Nov 12, 2020 | 53.70 | 54.42 | 52.86 | 53.40 | 571,914 | -1.18(-2.16%) |
Nov 11, 2020 | 56.61 | 56.61 | 54.35 | 54.58 | 413,950 | -1.83(-3.24%) |
Nov 10, 2020 | 55.19 | 56.70 | 54.89 | 56.41 | 647,783 | +0.81(+1.45%) |
Nov 09, 2020 | 54.07 | 56.69 | 54.05 | 55.60 | 922,332 | +5.76(+11.57%) |
Nov 06, 2020 | 51.71 | 51.87 | 49.76 | 49.84 | 346,672 | -1.23(-2.40%) |
Nov 05, 2020 | 49.37 | 51.51 | 49.37 | 51.06 | 426,564 | +1.84(+3.73%) |
Nov 04, 2020 | 50.86 | 50.97 | 49.18 | 49.23 | 610,462 | -3.69(-6.97%) |
Nov 03, 2020 | 51.94 | 53.24 | 51.65 | 52.92 | 529,689 | +1.92(+3.76%) |
Nov 02, 2020 | 49.88 | 51.26 | 49.41 | 51.00 | 447,345 | +1.67(+3.39%) |
Oct 30, 2020 | 48.57 | 49.57 | 48.43 | 49.33 | 1,207,489 | +0.47(+0.95%) |
Oct 29, 2020 | 47.87 | 49.23 | 47.09 | 48.86 | 540,506 | +1.07(+2.23%) |
Oct 28, 2020 | 48.47 | 49.98 | 47.05 | 47.80 | 706,006 | -1.66(-3.37%) |
Oct 27, 2020 | 51.13 | 51.42 | 49.40 | 49.46 | 680,990 | -2.00(-3.88%) |
Oct 26, 2020 | 52.29 | 52.44 | 51.21 | 51.46 | 573,043 | -1.54(-2.90%) |
Oct 23, 2020 | 52.80 | 53.56 | 52.35 | 53.00 | 312,820 | +0.61(+1.16%) |
Oct 22, 2020 | 50.54 | 52.49 | 50.52 | 52.39 | 352,225 | +2.02(+4.02%) |
Oct 21, 2020 | 50.12 | 51.04 | 50.12 | 50.37 | 291,572 | +0.11(+0.21%) |
Oct 20, 2020 | 50.26 | 51.19 | 50.16 | 50.26 | 283,033 | +0.60(+1.21%) |
Oct 19, 2020 | 50.23 | 50.82 | 49.52 | 49.66 | 343,807 | -0.43(-0.86%) |
Oct 16, 2020 | 49.95 | 50.51 | 49.22 | 50.09 | 385,775 | +0.22(+0.45%) |
Oct 15, 2020 | 48.18 | 49.98 | 48.04 | 49.86 | 334,992 | +1.22(+2.50%) |
Oct 14, 2020 | 49.43 | 50.03 | 48.60 | 48.65 | 263,134 | -0.85(-1.72%) |
Oct 13, 2020 | 50.17 | 50.36 | 49.13 | 49.50 | 445,520 | -1.06(-2.09%) |
Oct 12, 2020 | 50.02 | 50.76 | 50.02 | 50.55 | 267,968 | +0.48(+0.97%) |
Oct 09, 2020 | 51.15 | 51.29 | 49.95 | 50.07 | 315,502 | -0.58(-1.15%) |
Oct 08, 2020 | 50.77 | 51.22 | 50.37 | 50.65 | 431,120 | +0.40(+0.80%) |
Oct 07, 2020 | 49.80 | 50.98 | 49.78 | 50.25 | 491,502 | +0.90(+1.83%) |
Oct 06, 2020 | 49.40 | 51.34 | 49.18 | 49.35 | 678,210 | +0.30(+0.62%) |
Oct 05, 2020 | 47.89 | 49.48 | 47.77 | 49.04 | 583,632 | +1.62(+3.42%) |
Oct 02, 2020 | 45.49 | 47.76 | 45.14 | 47.42 | 529,002 | +1.27(+2.75%) |
Oct 01, 2020 | 46.36 | 46.92 | 45.60 | 46.15 | 522,187 | -0.24(-0.52%) |
Sep 30, 2020 | 46.64 | 47.14 | 45.94 | 46.39 | 684,470 | +0.44(+0.95%) |
Sep 29, 2020 | 45.93 | 46.25 | 45.56 | 45.95 | 638,900 | +0.15(+0.33%) |
Sep 28, 2020 | 44.99 | 46.12 | 44.99 | 45.80 | 360,088 | +1.34(+3.02%) |
Sep 25, 2020 | 43.93 | 44.69 | 43.68 | 44.46 | 637,261 | +0.30(+0.69%) |
Sep 24, 2020 | 44.13 | 44.77 | 43.73 | 44.15 | 563,407 | +0.06(+0.14%) |
Sep 23, 2020 | 44.44 | 45.72 | 44.06 | 44.09 | 495,400 | -0.20(-0.44%) |
Sep 22, 2020 | 45.24 | 45.99 | 44.22 | 44.29 | 580,070 | -0.85(-1.88%) |
Sep 21, 2020 | 44.84 | 46.12 | 44.58 | 45.14 | 864,076 | -0.82(-1.79%) |
Sep 18, 2020 | 46.63 | 46.63 | 45.76 | 45.96 | 1,205,589 | -0.48(-1.04%) |
Sep 17, 2020 | 45.25 | 46.75 | 45.17 | 46.45 | 650,012 | +0.50(+1.09%) |
Sep 16, 2020 | 45.42 | 46.52 | 45.17 | 45.94 | 462,009 | +0.51(+1.12%) |
Sep 15, 2020 | 46.79 | 46.79 | 45.34 | 45.43 | 427,828 | -1.34(-2.87%) |
Sep 14, 2020 | 46.36 | 47.27 | 46.12 | 46.78 | 375,740 | +0.70(+1.52%) |
Sep 11, 2020 | 46.55 | 46.63 | 45.84 | 46.08 | 429,576 | -0.39(-0.84%) |
Sep 10, 2020 | 47.22 | 47.49 | 46.41 | 46.47 | 526,757 | -0.52(-1.11%) |
Sep 09, 2020 | 47.11 | 47.26 | 46.50 | 46.99 | 476,359 | +0.01(+0.02%) |
Sep 08, 2020 | 48.61 | 48.63 | 46.86 | 46.98 | 472,512 | -2.36(-4.78%) |
Sep 04, 2020 | 49.51 | 49.96 | 48.55 | 49.34 | 581,861 | +0.98(+2.02%) |
Sep 03, 2020 | 48.59 | 49.96 | 48.19 | 48.37 | 427,838 | +0.10(+0.20%) |
Sep 02, 2020 | 47.93 | 48.51 | 47.52 | 48.27 | 289,053 | +0.34(+0.70%) |