Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.91 | 64.12 | 62.06 | 62.19 | 139,937 | -1.53(-2.40%) |
Nov 27, 2020 | 63.65 | 63.85 | 62.26 | 63.71 | 55,081 | +0.00(+0.00%) |
Nov 25, 2020 | 64.76 | 64.84 | 63.24 | 63.71 | 102,424 | -1.27(-1.95%) |
Nov 24, 2020 | 63.34 | 65.74 | 62.62 | 64.98 | 247,598 | +2.57(+4.11%) |
Nov 23, 2020 | 61.61 | 62.61 | 61.10 | 62.41 | 151,672 | +1.56(+2.57%) |
Nov 20, 2020 | 58.85 | 61.01 | 58.82 | 60.85 | 178,901 | +1.47(+2.47%) |
Nov 19, 2020 | 59.94 | 59.94 | 57.92 | 59.38 | 138,365 | +0.47(+0.81%) |
Nov 18, 2020 | 60.43 | 60.92 | 58.86 | 58.91 | 207,677 | -1.25(-2.07%) |
Nov 17, 2020 | 58.97 | 60.36 | 58.06 | 60.16 | 196,914 | +0.23(+0.38%) |
Nov 16, 2020 | 57.09 | 59.99 | 56.60 | 59.93 | 295,075 | +4.03(+7.22%) |
Nov 13, 2020 | 53.01 | 55.92 | 52.76 | 55.89 | 208,376 | +3.68(+7.05%) |
Nov 12, 2020 | 53.67 | 53.67 | 51.72 | 52.21 | 219,663 | -2.03(-3.75%) |
Nov 11, 2020 | 55.50 | 56.46 | 53.99 | 54.25 | 169,272 | -0.90(-1.63%) |
Nov 10, 2020 | 56.66 | 57.32 | 54.54 | 55.15 | 186,580 | -1.07(-1.91%) |
Nov 09, 2020 | 54.85 | 58.22 | 52.59 | 56.22 | 444,384 | +5.46(+10.76%) |
Nov 06, 2020 | 52.04 | 52.21 | 50.72 | 50.76 | 111,575 | -0.83(-1.61%) |
Nov 05, 2020 | 51.60 | 52.31 | 51.19 | 51.59 | 90,575 | +0.58(+1.14%) |
Nov 04, 2020 | 50.19 | 51.47 | 49.73 | 51.01 | 120,359 | +0.11(+0.22%) |
Nov 03, 2020 | 50.53 | 51.70 | 50.24 | 50.90 | 100,033 | +1.27(+2.56%) |
Nov 02, 2020 | 48.93 | 49.78 | 48.93 | 49.63 | 186,268 | +1.28(+2.65%) |
Oct 30, 2020 | 48.48 | 49.29 | 47.73 | 48.35 | 138,479 | -0.24(-0.49%) |
Oct 29, 2020 | 47.92 | 48.77 | 47.26 | 48.59 | 171,140 | +0.52(+1.07%) |
Oct 28, 2020 | 47.52 | 48.83 | 47.20 | 48.07 | 144,471 | -0.53(-1.10%) |
Oct 27, 2020 | 49.04 | 49.91 | 48.47 | 48.61 | 156,435 | -0.58(-1.17%) |
Oct 26, 2020 | 48.89 | 49.24 | 48.26 | 49.18 | 148,675 | -0.40(-0.81%) |
Oct 23, 2020 | 50.12 | 50.34 | 49.09 | 49.58 | 156,182 | -0.03(-0.07%) |
Oct 22, 2020 | 50.07 | 50.63 | 48.18 | 49.62 | 199,735 | +0.33(+0.68%) |
Oct 21, 2020 | 50.38 | 50.55 | 49.10 | 49.28 | 117,708 | -0.93(-1.85%) |
Oct 20, 2020 | 49.95 | 50.45 | 49.85 | 50.21 | 196,498 | +0.39(+0.78%) |
Oct 19, 2020 | 51.28 | 51.36 | 49.77 | 49.83 | 74,694 | -1.00(-1.96%) |
Oct 16, 2020 | 50.96 | 51.39 | 50.43 | 50.82 | 83,623 | -0.23(-0.45%) |
Oct 15, 2020 | 50.57 | 51.66 | 50.49 | 51.05 | 112,326 | -0.08(-0.15%) |
Oct 14, 2020 | 51.77 | 51.96 | 51.06 | 51.13 | 114,221 | -0.13(-0.25%) |
Oct 13, 2020 | 50.92 | 51.57 | 50.42 | 51.26 | 83,344 | -0.06(-0.12%) |
Oct 12, 2020 | 51.01 | 51.52 | 50.90 | 51.32 | 79,810 | +0.49(+0.96%) |
Oct 09, 2020 | 51.17 | 51.43 | 49.65 | 50.83 | 178,776 | +0.19(+0.37%) |
Oct 08, 2020 | 49.63 | 51.26 | 49.34 | 50.64 | 208,424 | +1.86(+3.82%) |
Oct 07, 2020 | 48.71 | 49.29 | 48.01 | 48.78 | 184,423 | +0.58(+1.21%) |
Oct 06, 2020 | 49.62 | 49.67 | 48.12 | 48.19 | 151,423 | -1.47(-2.96%) |
Oct 05, 2020 | 49.40 | 50.01 | 48.76 | 49.66 | 77,261 | +0.76(+1.56%) |
Oct 02, 2020 | 47.22 | 49.41 | 47.22 | 48.90 | 85,486 | +0.88(+1.82%) |
Oct 01, 2020 | 47.90 | 48.47 | 47.43 | 48.02 | 129,624 | +0.16(+0.34%) |
Sep 30, 2020 | 48.51 | 49.09 | 47.60 | 47.86 | 288,993 | -0.26(-0.54%) |
Sep 29, 2020 | 48.56 | 48.73 | 47.69 | 48.12 | 78,773 | -0.52(-1.08%) |
Sep 28, 2020 | 48.55 | 49.13 | 48.47 | 48.64 | 97,712 | +0.93(+1.94%) |
Sep 25, 2020 | 46.73 | 48.01 | 46.73 | 47.71 | 88,165 | +0.58(+1.24%) |
Sep 24, 2020 | 46.70 | 48.20 | 46.39 | 47.13 | 99,052 | +0.48(+1.03%) |
Sep 23, 2020 | 47.97 | 48.37 | 46.59 | 46.65 | 98,734 | -1.13(-2.37%) |
Sep 22, 2020 | 47.01 | 47.86 | 46.61 | 47.78 | 138,274 | +0.61(+1.29%) |
Sep 21, 2020 | 48.07 | 48.39 | 46.69 | 47.17 | 133,065 | -2.00(-4.07%) |
Sep 18, 2020 | 49.83 | 49.84 | 48.54 | 49.17 | 301,766 | -0.27(-0.54%) |
Sep 17, 2020 | 49.42 | 49.90 | 49.20 | 49.44 | 128,911 | -0.69(-1.37%) |
Sep 16, 2020 | 51.22 | 51.45 | 50.08 | 50.13 | 145,900 | -0.93(-1.82%) |
Sep 15, 2020 | 51.28 | 52.05 | 50.93 | 51.05 | 92,138 | +0.22(+0.44%) |
Sep 14, 2020 | 50.71 | 51.16 | 50.49 | 50.83 | 103,413 | +0.73(+1.46%) |
Sep 11, 2020 | 49.71 | 50.80 | 49.39 | 50.10 | 128,928 | +0.41(+0.83%) |
Sep 10, 2020 | 50.42 | 50.87 | 49.56 | 49.69 | 169,638 | -0.68(-1.35%) |
Sep 09, 2020 | 50.39 | 50.98 | 50.13 | 50.37 | 77,987 | +0.46(+0.93%) |
Sep 08, 2020 | 50.83 | 50.87 | 49.85 | 49.90 | 114,172 | -1.72(-3.33%) |
Sep 04, 2020 | 52.71 | 52.71 | 50.70 | 51.62 | 92,707 | -0.45(-0.86%) |
Sep 03, 2020 | 53.07 | 53.26 | 51.65 | 52.07 | 113,557 | -1.27(-2.38%) |
Sep 02, 2020 | 53.11 | 53.60 | 52.54 | 53.34 | 86,441 | +0.49(+0.93%) |