Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.07 | 53.19 | 51.27 | 51.84 | 901,792 | -1.23(-2.31%) |
Nov 27, 2020 | 51.61 | 53.57 | 51.06 | 53.07 | 470,414 | +1.44(+2.79%) |
Nov 25, 2020 | 51.79 | 51.92 | 51.36 | 51.63 | 442,886 | -0.13(-0.25%) |
Nov 24, 2020 | 51.88 | 52.14 | 51.13 | 51.76 | 589,893 | +0.13(+0.25%) |
Nov 23, 2020 | 52.07 | 52.87 | 51.55 | 51.63 | 585,332 | -0.33(-0.64%) |
Nov 20, 2020 | 52.40 | 52.63 | 51.76 | 51.96 | 1,370,461 | -0.40(-0.77%) |
Nov 19, 2020 | 51.95 | 52.67 | 51.61 | 52.37 | 420,067 | +0.62(+1.19%) |
Nov 18, 2020 | 54.56 | 54.56 | 51.58 | 51.75 | 716,223 | -2.43(-4.49%) |
Nov 17, 2020 | 53.17 | 54.68 | 52.83 | 54.18 | 667,216 | +0.55(+1.02%) |
Nov 16, 2020 | 52.98 | 53.89 | 52.26 | 53.63 | 680,910 | +1.08(+2.05%) |
Nov 13, 2020 | 50.91 | 52.67 | 50.74 | 52.55 | 769,852 | +1.79(+3.52%) |
Nov 12, 2020 | 50.16 | 50.86 | 49.44 | 50.77 | 684,577 | +0.24(+0.47%) |
Nov 11, 2020 | 49.88 | 50.82 | 49.85 | 50.53 | 547,566 | +0.55(+1.10%) |
Nov 10, 2020 | 48.49 | 50.01 | 47.99 | 49.98 | 665,752 | +1.44(+2.97%) |
Nov 09, 2020 | 49.65 | 50.50 | 48.14 | 48.54 | 659,765 | +0.77(+1.62%) |
Nov 06, 2020 | 48.51 | 48.51 | 47.65 | 47.77 | 297,398 | -0.54(-1.12%) |
Nov 05, 2020 | 47.41 | 48.62 | 47.41 | 48.31 | 408,091 | +0.96(+2.03%) |
Nov 04, 2020 | 47.60 | 47.96 | 46.59 | 47.34 | 391,012 | -0.48(-1.00%) |
Nov 03, 2020 | 47.52 | 48.30 | 47.41 | 47.83 | 473,504 | +0.92(+1.97%) |
Nov 02, 2020 | 46.99 | 48.31 | 46.54 | 46.90 | 621,727 | +0.25(+0.53%) |
Oct 30, 2020 | 46.57 | 46.94 | 45.81 | 46.66 | 512,826 | -0.19(-0.40%) |
Oct 29, 2020 | 46.41 | 47.31 | 46.12 | 46.84 | 418,961 | -0.29(-0.62%) |
Oct 28, 2020 | 46.47 | 47.47 | 46.07 | 47.14 | 724,377 | +0.03(+0.06%) |
Oct 27, 2020 | 47.08 | 47.65 | 47.04 | 47.11 | 311,263 | -0.24(-0.50%) |
Oct 26, 2020 | 48.09 | 48.09 | 46.74 | 47.34 | 387,366 | -1.12(-2.31%) |
Oct 23, 2020 | 48.73 | 48.80 | 48.12 | 48.46 | 312,386 | -0.26(-0.54%) |
Oct 22, 2020 | 48.44 | 49.03 | 47.20 | 48.73 | 443,638 | +0.17(+0.34%) |
Oct 21, 2020 | 47.33 | 49.66 | 47.33 | 48.56 | 931,946 | -0.28(-0.58%) |
Oct 20, 2020 | 48.66 | 49.83 | 48.26 | 48.85 | 806,635 | +0.45(+0.93%) |
Oct 19, 2020 | 49.46 | 49.68 | 48.34 | 48.39 | 330,334 | -1.08(-2.18%) |
Oct 16, 2020 | 49.12 | 49.83 | 49.08 | 49.47 | 317,177 | +0.34(+0.70%) |
Oct 15, 2020 | 48.23 | 49.34 | 48.23 | 49.13 | 357,893 | +0.50(+1.03%) |
Oct 14, 2020 | 49.82 | 50.01 | 48.60 | 48.63 | 514,700 | -1.17(-2.34%) |
Oct 13, 2020 | 50.46 | 50.89 | 49.76 | 49.80 | 371,393 | -0.67(-1.32%) |
Oct 12, 2020 | 50.26 | 51.07 | 50.02 | 50.46 | 383,890 | +0.77(+1.56%) |
Oct 09, 2020 | 50.22 | 50.74 | 49.61 | 49.69 | 323,091 | -0.76(-1.50%) |
Oct 08, 2020 | 50.10 | 50.53 | 49.63 | 50.44 | 396,325 | +0.80(+1.62%) |
Oct 07, 2020 | 49.59 | 50.12 | 49.19 | 49.64 | 307,805 | +0.53(+1.08%) |
Oct 06, 2020 | 48.55 | 50.02 | 48.55 | 49.11 | 511,614 | +0.46(+0.95%) |
Oct 05, 2020 | 48.22 | 48.74 | 48.13 | 48.65 | 408,416 | +0.66(+1.37%) |
Oct 02, 2020 | 47.01 | 48.61 | 47.01 | 47.99 | 746,096 | +0.34(+0.72%) |
Oct 01, 2020 | 47.58 | 48.04 | 47.33 | 47.65 | 507,751 | +0.25(+0.52%) |
Sep 30, 2020 | 47.38 | 48.01 | 46.95 | 47.40 | 551,621 | +0.23(+0.48%) |
Sep 29, 2020 | 47.57 | 47.57 | 47.07 | 47.18 | 537,712 | -0.26(-0.56%) |
Sep 28, 2020 | 47.10 | 47.81 | 47.10 | 47.44 | 455,443 | +0.88(+1.90%) |
Sep 25, 2020 | 45.64 | 46.72 | 45.54 | 46.56 | 255,801 | +0.56(+1.22%) |
Sep 24, 2020 | 46.05 | 46.74 | 45.69 | 46.00 | 342,825 | -0.17(-0.36%) |
Sep 23, 2020 | 47.89 | 48.06 | 46.06 | 46.17 | 444,272 | -1.66(-3.47%) |
Sep 22, 2020 | 46.94 | 48.01 | 46.74 | 47.83 | 947,732 | +0.84(+1.80%) |
Sep 21, 2020 | 46.86 | 47.00 | 46.02 | 46.98 | 614,059 | -0.16(-0.33%) |
Sep 18, 2020 | 46.63 | 47.30 | 46.63 | 47.14 | 1,388,812 | +0.36(+0.78%) |
Sep 17, 2020 | 46.01 | 46.96 | 45.80 | 46.78 | 446,149 | +0.04(+0.08%) |
Sep 16, 2020 | 46.35 | 47.06 | 46.03 | 46.74 | 529,766 | +0.42(+0.91%) |
Sep 15, 2020 | 46.76 | 46.81 | 46.10 | 46.32 | 666,733 | -0.44(-0.94%) |
Sep 14, 2020 | 46.54 | 47.23 | 46.47 | 46.76 | 418,970 | +0.30(+0.65%) |
Sep 11, 2020 | 46.69 | 47.17 | 46.32 | 46.45 | 724,278 | +0.26(+0.55%) |
Sep 10, 2020 | 46.99 | 47.16 | 46.11 | 46.20 | 601,099 | -0.77(-1.65%) |
Sep 09, 2020 | 47.79 | 48.01 | 46.89 | 46.97 | 775,902 | -0.50(-1.05%) |
Sep 08, 2020 | 50.29 | 50.29 | 47.40 | 47.47 | 703,528 | -3.42(-6.73%) |
Sep 04, 2020 | 52.66 | 52.66 | 50.42 | 50.90 | 472,249 | -0.93(-1.80%) |
Sep 03, 2020 | 52.28 | 52.45 | 51.25 | 51.83 | 802,607 | -0.43(-0.83%) |
Sep 02, 2020 | 52.34 | 52.62 | 52.10 | 52.26 | 605,180 | -0.02(-0.04%) |