Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.95 | 50.13 | 49.85 | 50.08 | 368,777 | +0.08(+0.16%) |
Nov 27, 2020 | 50.00 | 50.02 | 49.92 | 50.00 | 63,000 | +0.05(+0.10%) |
Nov 25, 2020 | 50.00 | 50.09 | 49.85 | 49.95 | 426,800 | +0.00(+0.00%) |
Nov 24, 2020 | 50.88 | 50.88 | 49.92 | 49.95 | 1,375,909 | +0.01(+0.02%) |
Nov 23, 2020 | 50.04 | 50.12 | 49.87 | 49.94 | 445,569 | -0.08(-0.16%) |
Nov 20, 2020 | 50.00 | 50.14 | 49.75 | 50.02 | 671,800 | -0.01(-0.02%) |
Nov 19, 2020 | 50.09 | 50.18 | 49.93 | 50.03 | 334,946 | +0.02(+0.05%) |
Nov 18, 2020 | 50.11 | 50.23 | 49.95 | 50.01 | 497,911 | +0.01(+0.01%) |
Nov 17, 2020 | 50.25 | 50.35 | 49.96 | 50.00 | 591,982 | -0.30(-0.60%) |
Nov 16, 2020 | 50.38 | 50.57 | 50.19 | 50.30 | 975,634 | +0.00(+0.00%) |
Nov 13, 2020 | 50.17 | 50.39 | 50.17 | 50.30 | 269,100 | +0.25(+0.50%) |
Nov 12, 2020 | 50.03 | 50.20 | 49.92 | 50.05 | 319,008 | -0.10(-0.20%) |
Nov 11, 2020 | 50.21 | 50.40 | 49.88 | 50.15 | 685,873 | -0.04(-0.08%) |
Nov 10, 2020 | 50.05 | 50.37 | 50.00 | 50.19 | 323,914 | +0.19(+0.38%) |
Nov 09, 2020 | 50.42 | 50.60 | 49.96 | 50.00 | 613,174 | +0.06(+0.12%) |
Nov 06, 2020 | 49.88 | 50.15 | 49.79 | 49.94 | 374,900 | +0.06(+0.12%) |
Nov 05, 2020 | 49.91 | 50.23 | 49.79 | 49.88 | 324,913 | -0.01(-0.02%) |
Nov 04, 2020 | 50.22 | 50.22 | 49.58 | 49.89 | 599,280 | -0.15(-0.30%) |
Nov 03, 2020 | 50.37 | 50.43 | 50.02 | 50.04 | 206,991 | -0.19(-0.38%) |
Nov 02, 2020 | 50.26 | 50.62 | 49.99 | 50.23 | 291,254 | -0.07(-0.14%) |
Oct 30, 2020 | 49.97 | 50.34 | 49.90 | 50.30 | 310,100 | +0.20(+0.40%) |
Oct 29, 2020 | 50.30 | 50.30 | 49.85 | 50.10 | 352,242 | -0.02(-0.04%) |
Oct 28, 2020 | 49.80 | 50.34 | 49.51 | 50.12 | 573,280 | -0.08(-0.16%) |
Oct 27, 2020 | 50.26 | 50.43 | 50.16 | 50.20 | 497,551 | -0.07(-0.14%) |
Oct 26, 2020 | 50.16 | 50.70 | 50.16 | 50.27 | 599,635 | -0.18(-0.36%) |
Oct 23, 2020 | 50.40 | 50.55 | 50.22 | 50.45 | 215,900 | +0.20(+0.40%) |
Oct 22, 2020 | 50.36 | 50.47 | 50.25 | 50.25 | 121,227 | -0.01(-0.02%) |
Oct 21, 2020 | 50.43 | 50.58 | 50.25 | 50.26 | 231,362 | -0.17(-0.34%) |
Oct 20, 2020 | 50.34 | 50.45 | 50.25 | 50.43 | 412,101 | +0.18(+0.36%) |
Oct 19, 2020 | 50.30 | 50.49 | 50.25 | 50.25 | 168,920 | +0.00(+0.00%) |
Oct 16, 2020 | 50.22 | 50.54 | 50.16 | 50.25 | 880,900 | -0.02(-0.04%) |
Oct 15, 2020 | 50.10 | 50.28 | 50.10 | 50.27 | 417,393 | +0.09(+0.18%) |
Oct 14, 2020 | 50.27 | 50.42 | 50.10 | 50.18 | 162,153 | -0.14(-0.28%) |
Oct 13, 2020 | 50.21 | 50.49 | 50.04 | 50.32 | 746,282 | +0.09(+0.18%) |
Oct 12, 2020 | 50.43 | 50.43 | 50.12 | 50.23 | 391,241 | -0.09(-0.18%) |
Oct 09, 2020 | 50.37 | 50.51 | 50.22 | 50.32 | 456,100 | +0.15(+0.30%) |
Oct 08, 2020 | 50.48 | 50.48 | 50.10 | 50.17 | 323,121 | -0.09(-0.18%) |
Oct 07, 2020 | 50.37 | 50.84 | 50.05 | 50.26 | 1,585,082 | +0.49(+0.98%) |
Oct 06, 2020 | 49.45 | 49.97 | 49.41 | 49.77 | 394,966 | +0.31(+0.63%) |
Oct 05, 2020 | 49.57 | 49.78 | 49.25 | 49.46 | 493,861 | +0.21(+0.43%) |
Oct 02, 2020 | 48.82 | 49.82 | 48.46 | 49.25 | 352,100 | -0.11(-0.22%) |
Oct 01, 2020 | 50.04 | 50.04 | 49.10 | 49.36 | 320,491 | +0.20(+0.41%) |
Sep 30, 2020 | 48.50 | 49.35 | 48.50 | 49.16 | 806,246 | +0.61(+1.26%) |
Sep 29, 2020 | 48.70 | 48.91 | 48.50 | 48.55 | 272,806 | -0.07(-0.14%) |
Sep 28, 2020 | 48.90 | 49.47 | 48.60 | 48.62 | 434,599 | +0.12(+0.25%) |
Sep 25, 2020 | 48.55 | 48.79 | 48.37 | 48.50 | 364,900 | -0.01(-0.02%) |
Sep 24, 2020 | 48.82 | 49.16 | 48.41 | 48.51 | 631,829 | -0.42(-0.86%) |
Sep 23, 2020 | 49.10 | 49.93 | 48.87 | 48.93 | 647,503 | -0.41(-0.83%) |
Sep 22, 2020 | 49.73 | 49.90 | 48.55 | 49.34 | 778,508 | -0.09(-0.18%) |
Sep 21, 2020 | 50.40 | 50.54 | 48.47 | 49.43 | 1,220,437 | -1.08(-2.14%) |
Sep 18, 2020 | 50.79 | 50.91 | 50.32 | 50.51 | 1,191,200 | -0.14(-0.27%) |
Sep 17, 2020 | 50.53 | 50.86 | 50.41 | 50.65 | 1,805,380 | -0.00(-0.01%) |
Sep 16, 2020 | 50.51 | 50.71 | 50.41 | 50.65 | 1,266,041 | +0.30(+0.60%) |
Sep 15, 2020 | 50.63 | 50.97 | 50.27 | 50.35 | 1,241,675 | -0.28(-0.55%) |
Sep 14, 2020 | 50.60 | 50.82 | 50.49 | 50.63 | 887,818 | +0.30(+0.60%) |
Sep 11, 2020 | 50.32 | 50.48 | 50.25 | 50.33 | 3,492,500 | -0.09(-0.18%) |
Sep 10, 2020 | 50.48 | 50.50 | 50.00 | 50.42 | 5,595,887 | +9.92(+24.49%) |
Sep 09, 2020 | 40.27 | 40.86 | 39.84 | 40.50 | 142,519 | +0.64(+1.61%) |
Sep 08, 2020 | 38.95 | 40.50 | 38.38 | 39.86 | 285,970 | +0.36(+0.91%) |
Sep 04, 2020 | 40.37 | 40.37 | 38.22 | 39.50 | 217,600 | -0.37(-0.93%) |
Sep 03, 2020 | 40.91 | 40.91 | 38.89 | 39.87 | 212,224 | -1.25(-3.04%) |
Sep 02, 2020 | 39.74 | 41.36 | 39.72 | 41.12 | 173,016 | +1.33(+3.34%) |