Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.88 | 55.04 | 52.61 | 54.43 | 687,793 | -0.45(-0.83%) |
Nov 27, 2020 | 55.34 | 56.08 | 54.76 | 54.89 | 241,373 | -0.36(-0.65%) |
Nov 25, 2020 | 55.29 | 55.55 | 54.60 | 55.25 | 541,584 | -0.60(-1.07%) |
Nov 24, 2020 | 54.76 | 56.38 | 54.53 | 55.84 | 647,979 | +1.72(+3.18%) |
Nov 23, 2020 | 52.33 | 54.42 | 51.66 | 54.12 | 772,994 | +2.34(+4.52%) |
Nov 20, 2020 | 52.26 | 52.52 | 51.41 | 51.78 | 496,162 | -0.54(-1.03%) |
Nov 19, 2020 | 51.76 | 52.88 | 51.50 | 52.32 | 687,967 | +0.49(+0.95%) |
Nov 18, 2020 | 52.56 | 52.68 | 51.74 | 51.83 | 582,181 | -0.89(-1.69%) |
Nov 17, 2020 | 52.07 | 52.87 | 51.01 | 52.72 | 611,392 | +0.09(+0.16%) |
Nov 16, 2020 | 53.70 | 54.30 | 52.00 | 52.63 | 1,218,032 | +1.06(+2.06%) |
Nov 13, 2020 | 50.41 | 51.57 | 50.31 | 51.57 | 700,669 | +1.93(+3.89%) |
Nov 12, 2020 | 50.17 | 50.35 | 49.19 | 49.64 | 758,984 | -1.17(-2.31%) |
Nov 11, 2020 | 51.03 | 51.46 | 50.26 | 50.82 | 813,475 | +0.34(+0.68%) |
Nov 10, 2020 | 52.50 | 52.59 | 50.21 | 50.48 | 1,373,420 | -1.76(-3.37%) |
Nov 09, 2020 | 54.94 | 57.21 | 51.41 | 52.24 | 1,422,145 | +3.32(+6.79%) |
Nov 06, 2020 | 49.30 | 50.46 | 48.85 | 48.91 | 491,725 | -0.56(-1.13%) |
Nov 05, 2020 | 48.66 | 50.25 | 48.19 | 49.47 | 415,603 | +1.15(+2.39%) |
Nov 04, 2020 | 46.87 | 49.57 | 46.77 | 48.32 | 640,785 | +0.60(+1.25%) |
Nov 03, 2020 | 46.30 | 48.04 | 45.94 | 47.72 | 675,092 | +2.10(+4.61%) |
Nov 02, 2020 | 44.25 | 45.69 | 44.03 | 45.62 | 791,591 | +1.59(+3.61%) |
Oct 30, 2020 | 43.80 | 44.74 | 42.83 | 44.03 | 775,141 | -0.30(-0.68%) |
Oct 29, 2020 | 43.88 | 44.73 | 42.82 | 44.33 | 1,264,728 | -0.13(-0.30%) |
Oct 28, 2020 | 44.56 | 45.27 | 43.49 | 44.46 | 1,229,868 | -0.87(-1.92%) |
Oct 27, 2020 | 47.34 | 47.50 | 45.24 | 45.34 | 676,056 | -2.01(-4.24%) |
Oct 26, 2020 | 48.66 | 48.78 | 46.47 | 47.34 | 832,780 | -2.22(-4.47%) |
Oct 23, 2020 | 50.03 | 50.67 | 49.37 | 49.56 | 566,091 | -0.14(-0.29%) |
Oct 22, 2020 | 47.37 | 49.81 | 47.35 | 49.70 | 993,660 | +2.33(+4.92%) |
Oct 21, 2020 | 47.73 | 48.21 | 47.08 | 47.37 | 742,436 | -0.52(-1.09%) |
Oct 20, 2020 | 47.19 | 48.42 | 46.82 | 47.89 | 495,097 | +1.26(+2.70%) |
Oct 19, 2020 | 47.38 | 48.23 | 46.55 | 46.63 | 755,674 | -0.97(-2.03%) |
Oct 16, 2020 | 47.69 | 48.38 | 47.40 | 47.60 | 424,542 | +0.24(+0.50%) |
Oct 15, 2020 | 46.39 | 47.53 | 46.21 | 47.36 | 532,625 | +0.34(+0.72%) |
Oct 14, 2020 | 46.98 | 47.55 | 46.40 | 47.02 | 411,671 | +0.33(+0.71%) |
Oct 13, 2020 | 47.98 | 48.38 | 46.55 | 46.69 | 760,319 | -1.95(-4.01%) |
Oct 12, 2020 | 49.16 | 49.19 | 48.18 | 48.64 | 587,590 | -0.56(-1.14%) |
Oct 09, 2020 | 50.72 | 50.91 | 49.13 | 49.20 | 682,817 | -1.00(-2.00%) |
Oct 08, 2020 | 50.15 | 50.51 | 49.04 | 50.20 | 587,255 | +0.52(+1.05%) |
Oct 07, 2020 | 48.77 | 50.27 | 48.62 | 49.68 | 965,516 | +1.40(+2.90%) |
Oct 06, 2020 | 48.93 | 50.32 | 47.97 | 48.28 | 800,448 | -0.06(-0.12%) |
Oct 05, 2020 | 47.99 | 48.38 | 47.27 | 48.34 | 894,507 | +0.75(+1.57%) |
Oct 02, 2020 | 46.67 | 47.88 | 46.61 | 47.59 | 898,310 | -0.62(-1.30%) |
Oct 01, 2020 | 47.87 | 48.78 | 47.27 | 48.21 | 879,250 | +0.41(+0.85%) |
Sep 30, 2020 | 48.55 | 49.04 | 47.53 | 47.81 | 787,624 | -0.06(-0.12%) |
Sep 29, 2020 | 48.61 | 48.61 | 47.38 | 47.86 | 705,270 | -0.28(-0.59%) |
Sep 28, 2020 | 47.96 | 48.81 | 47.42 | 48.15 | 1,031,500 | +1.50(+3.21%) |
Sep 25, 2020 | 44.54 | 46.76 | 44.27 | 46.65 | 1,405,352 | +2.08(+4.67%) |
Sep 24, 2020 | 45.78 | 45.78 | 44.16 | 44.57 | 1,026,311 | -1.09(-2.38%) |
Sep 23, 2020 | 46.75 | 47.36 | 45.57 | 45.66 | 806,688 | -0.73(-1.57%) |
Sep 22, 2020 | 47.31 | 47.78 | 46.15 | 46.39 | 882,157 | -0.94(-1.98%) |
Sep 21, 2020 | 48.58 | 48.58 | 47.03 | 47.32 | 1,046,046 | -2.89(-5.75%) |
Sep 18, 2020 | 50.89 | 51.02 | 49.52 | 50.21 | 2,636,831 | -0.81(-1.60%) |
Sep 17, 2020 | 50.87 | 51.39 | 49.79 | 51.03 | 1,078,264 | -0.68(-1.32%) |
Sep 16, 2020 | 52.25 | 52.38 | 50.56 | 51.71 | 1,027,141 | +0.02(+0.04%) |
Sep 15, 2020 | 51.96 | 52.58 | 51.39 | 51.69 | 755,973 | -0.18(-0.35%) |
Sep 14, 2020 | 50.32 | 51.99 | 50.26 | 51.87 | 545,034 | +2.08(+4.18%) |
Sep 11, 2020 | 50.37 | 50.47 | 48.92 | 49.79 | 723,423 | +0.00(+0.00%) |
Sep 10, 2020 | 49.74 | 50.74 | 49.60 | 49.79 | 837,344 | +0.26(+0.53%) |
Sep 09, 2020 | 49.20 | 49.56 | 48.41 | 49.52 | 737,532 | +0.17(+0.34%) |
Sep 08, 2020 | 49.03 | 50.57 | 48.92 | 49.35 | 590,001 | -0.81(-1.62%) |
Sep 04, 2020 | 50.10 | 50.70 | 48.80 | 50.16 | 643,442 | +0.90(+1.82%) |
Sep 03, 2020 | 50.77 | 51.14 | 48.98 | 49.27 | 420,492 | -1.04(-2.07%) |
Sep 02, 2020 | 49.92 | 50.41 | 49.12 | 50.31 | 515,949 | +0.64(+1.29%) |