Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.48 | 49.62 | 48.69 | 48.71 | 398,489 | -0.12(-0.25%) |
Nov 27, 2020 | 48.61 | 48.94 | 48.47 | 48.83 | 102,914 | +0.85(+1.77%) |
Nov 25, 2020 | 47.88 | 48.11 | 47.82 | 47.98 | 202,761 | -0.03(-0.06%) |
Nov 24, 2020 | 47.95 | 48.07 | 47.77 | 48.01 | 301,871 | -0.43(-0.90%) |
Nov 23, 2020 | 49.03 | 49.03 | 48.28 | 48.44 | 351,173 | -0.42(-0.85%) |
Nov 20, 2020 | 48.76 | 49.01 | 48.59 | 48.86 | 362,579 | -0.18(-0.37%) |
Nov 19, 2020 | 48.65 | 49.06 | 48.58 | 49.04 | 257,396 | +0.03(+0.06%) |
Nov 18, 2020 | 49.32 | 49.42 | 48.99 | 49.01 | 342,136 | -0.99(-1.99%) |
Nov 17, 2020 | 49.90 | 50.09 | 49.71 | 50.00 | 274,813 | -0.20(-0.40%) |
Nov 16, 2020 | 50.45 | 50.50 | 49.80 | 50.20 | 315,556 | -0.32(-0.64%) |
Nov 13, 2020 | 50.26 | 50.58 | 50.15 | 50.52 | 416,733 | +0.50(+1.00%) |
Nov 12, 2020 | 50.12 | 50.48 | 49.89 | 50.02 | 298,809 | -0.12(-0.25%) |
Nov 11, 2020 | 49.94 | 50.26 | 49.83 | 50.15 | 263,282 | +0.40(+0.80%) |
Nov 10, 2020 | 50.20 | 50.22 | 49.59 | 49.75 | 565,083 | +0.26(+0.53%) |
Nov 09, 2020 | 50.22 | 50.52 | 49.44 | 49.48 | 604,914 | +1.13(+2.33%) |
Nov 06, 2020 | 48.42 | 48.57 | 48.18 | 48.36 | 348,935 | +0.23(+0.47%) |
Nov 05, 2020 | 48.11 | 48.34 | 47.95 | 48.13 | 468,286 | +1.19(+2.54%) |
Nov 04, 2020 | 46.52 | 47.37 | 46.36 | 46.94 | 564,631 | +1.18(+2.58%) |
Nov 03, 2020 | 45.52 | 45.92 | 45.45 | 45.76 | 459,723 | +1.48(+3.35%) |
Nov 02, 2020 | 44.43 | 44.55 | 43.84 | 44.28 | 613,392 | +0.31(+0.71%) |
Oct 30, 2020 | 44.01 | 44.15 | 43.57 | 43.96 | 759,746 | -0.43(-0.96%) |
Oct 29, 2020 | 44.69 | 44.80 | 44.15 | 44.39 | 559,235 | -0.28(-0.63%) |
Oct 28, 2020 | 44.73 | 45.03 | 44.41 | 44.67 | 713,833 | -1.89(-4.06%) |
Oct 27, 2020 | 46.60 | 46.76 | 46.30 | 46.56 | 816,868 | +0.39(+0.84%) |
Oct 26, 2020 | 46.41 | 46.61 | 45.89 | 46.18 | 1,097,885 | -1.19(-2.51%) |
Oct 23, 2020 | 47.29 | 47.43 | 47.04 | 47.37 | 1,304,038 | +0.57(+1.21%) |
Oct 22, 2020 | 46.14 | 47.05 | 46.14 | 46.80 | 986,394 | -0.16(-0.34%) |
Oct 21, 2020 | 47.02 | 47.56 | 46.94 | 46.96 | 778,893 | -1.38(-2.86%) |
Oct 20, 2020 | 48.41 | 48.71 | 48.11 | 48.34 | 1,106,806 | +1.54(+3.29%) |
Oct 19, 2020 | 47.48 | 47.87 | 46.65 | 46.80 | 1,993,419 | +0.65(+1.41%) |
Oct 16, 2020 | 45.49 | 46.45 | 45.42 | 46.15 | 1,220,586 | +1.67(+3.76%) |
Oct 15, 2020 | 44.23 | 44.49 | 44.03 | 44.47 | 524,233 | -0.97(-2.14%) |
Oct 14, 2020 | 45.74 | 45.86 | 45.41 | 45.45 | 391,752 | -0.25(-0.54%) |
Oct 13, 2020 | 45.59 | 45.81 | 45.45 | 45.69 | 306,014 | -0.37(-0.80%) |
Oct 12, 2020 | 46.03 | 46.24 | 45.98 | 46.06 | 378,132 | +0.83(+1.84%) |
Oct 09, 2020 | 44.74 | 45.34 | 44.71 | 45.23 | 280,396 | +0.64(+1.44%) |
Oct 08, 2020 | 44.58 | 44.73 | 44.43 | 44.59 | 299,196 | -0.07(-0.15%) |
Oct 07, 2020 | 44.40 | 44.74 | 44.26 | 44.65 | 278,036 | +0.26(+0.58%) |
Oct 06, 2020 | 45.20 | 45.21 | 44.26 | 44.40 | 414,009 | -1.20(-2.63%) |
Oct 05, 2020 | 45.39 | 45.75 | 45.33 | 45.60 | 660,485 | +0.91(+2.03%) |
Oct 02, 2020 | 44.23 | 44.85 | 44.14 | 44.69 | 813,900 | -0.06(-0.13%) |
Oct 01, 2020 | 44.99 | 45.06 | 44.59 | 44.75 | 294,215 | +0.17(+0.38%) |
Sep 30, 2020 | 44.65 | 44.93 | 44.35 | 44.58 | 495,841 | -0.07(-0.15%) |
Sep 29, 2020 | 44.74 | 45.04 | 44.53 | 44.64 | 635,493 | +0.69(+1.57%) |
Sep 28, 2020 | 43.81 | 44.07 | 43.79 | 43.95 | 474,415 | +1.33(+3.13%) |
Sep 25, 2020 | 41.90 | 42.63 | 41.83 | 42.62 | 609,975 | +0.14(+0.33%) |
Sep 24, 2020 | 42.14 | 42.59 | 41.83 | 42.48 | 456,074 | +0.12(+0.29%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.30 | 42.36 | 298,533 | -0.58(-1.34%) |
Sep 22, 2020 | 43.03 | 43.08 | 42.47 | 42.93 | 387,529 | -0.46(-1.07%) |
Sep 21, 2020 | 42.84 | 43.40 | 42.60 | 43.40 | 510,770 | -0.55(-1.25%) |
Sep 18, 2020 | 43.98 | 44.18 | 43.78 | 43.94 | 357,079 | -0.32(-0.73%) |
Sep 17, 2020 | 44.03 | 44.35 | 43.89 | 44.27 | 399,891 | -0.11(-0.26%) |
Sep 16, 2020 | 44.66 | 44.86 | 44.35 | 44.38 | 507,028 | -0.28(-0.63%) |
Sep 15, 2020 | 44.79 | 45.05 | 44.53 | 44.66 | 387,621 | +0.50(+1.13%) |
Sep 14, 2020 | 44.60 | 44.68 | 44.13 | 44.16 | 921,239 | -0.39(-0.87%) |
Sep 11, 2020 | 44.72 | 44.91 | 44.42 | 44.55 | 435,455 | +0.13(+0.30%) |
Sep 10, 2020 | 45.30 | 45.47 | 44.40 | 44.42 | 469,740 | -0.67(-1.49%) |
Sep 09, 2020 | 45.25 | 45.61 | 45.05 | 45.09 | 355,352 | +0.65(+1.47%) |
Sep 08, 2020 | 44.29 | 45.17 | 44.11 | 44.44 | 713,826 | +0.34(+0.77%) |
Sep 04, 2020 | 43.97 | 44.37 | 43.17 | 44.10 | 633,774 | +0.12(+0.28%) |
Sep 03, 2020 | 45.31 | 45.31 | 43.76 | 43.97 | 706,745 | -2.25(-4.87%) |
Sep 02, 2020 | 45.91 | 46.29 | 45.63 | 46.22 | 457,463 | +1.10(+2.43%) |