Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.87 | 56.09 | 53.11 | 53.56 | 480,102 | -2.46(-4.39%) |
Nov 27, 2020 | 57.24 | 57.78 | 55.55 | 56.02 | 166,500 | -0.94(-1.65%) |
Nov 25, 2020 | 55.93 | 57.44 | 55.75 | 56.96 | 305,700 | +1.29(+2.32%) |
Nov 24, 2020 | 58.00 | 58.09 | 55.52 | 55.67 | 672,560 | -1.59(-2.78%) |
Nov 23, 2020 | 57.39 | 58.38 | 56.02 | 57.26 | 785,909 | +0.39(+0.69%) |
Nov 20, 2020 | 54.24 | 57.93 | 54.04 | 56.87 | 775,200 | +2.41(+4.43%) |
Nov 19, 2020 | 52.20 | 54.74 | 51.45 | 54.46 | 487,828 | +2.27(+4.35%) |
Nov 18, 2020 | 52.92 | 53.81 | 52.19 | 52.19 | 286,572 | -0.62(-1.17%) |
Nov 17, 2020 | 53.46 | 53.66 | 52.18 | 52.81 | 421,459 | -0.97(-1.80%) |
Nov 16, 2020 | 54.34 | 55.42 | 53.19 | 53.78 | 268,534 | -0.35(-0.65%) |
Nov 13, 2020 | 55.46 | 55.76 | 53.87 | 54.13 | 405,000 | -1.19(-2.15%) |
Nov 12, 2020 | 55.34 | 56.45 | 54.80 | 55.32 | 410,383 | -0.44(-0.79%) |
Nov 11, 2020 | 55.01 | 55.93 | 54.10 | 55.76 | 342,787 | +1.13(+2.07%) |
Nov 10, 2020 | 54.73 | 55.69 | 53.66 | 54.63 | 428,577 | +0.26(+0.48%) |
Nov 09, 2020 | 59.06 | 59.64 | 54.21 | 54.37 | 571,832 | -1.16(-2.09%) |
Nov 06, 2020 | 54.53 | 56.20 | 54.43 | 55.53 | 461,000 | +1.43(+2.64%) |
Nov 05, 2020 | 56.67 | 58.44 | 53.07 | 54.10 | 571,407 | -0.90(-1.64%) |
Nov 04, 2020 | 55.18 | 56.61 | 52.91 | 55.00 | 718,045 | -0.84(-1.50%) |
Nov 03, 2020 | 53.87 | 57.80 | 52.87 | 55.84 | 1,023,854 | +3.06(+5.80%) |
Nov 02, 2020 | 53.87 | 55.45 | 52.53 | 52.78 | 495,264 | -0.54(-1.01%) |
Oct 30, 2020 | 55.66 | 55.77 | 51.83 | 53.32 | 677,100 | -2.76(-4.92%) |
Oct 29, 2020 | 55.51 | 56.56 | 54.72 | 56.08 | 324,808 | +0.58(+1.05%) |
Oct 28, 2020 | 55.78 | 56.00 | 54.76 | 55.50 | 315,707 | -1.83(-3.19%) |
Oct 27, 2020 | 58.07 | 58.30 | 57.07 | 57.33 | 351,375 | -0.42(-0.73%) |
Oct 26, 2020 | 59.88 | 59.88 | 56.65 | 57.75 | 272,883 | -2.03(-3.40%) |
Oct 23, 2020 | 58.84 | 59.82 | 57.88 | 59.78 | 302,100 | +1.10(+1.87%) |
Oct 22, 2020 | 59.31 | 59.85 | 58.59 | 58.68 | 290,910 | -0.29(-0.49%) |
Oct 21, 2020 | 60.97 | 61.28 | 58.69 | 58.97 | 429,529 | -1.44(-2.38%) |
Oct 20, 2020 | 60.23 | 61.42 | 59.75 | 60.41 | 503,695 | +0.61(+1.02%) |
Oct 19, 2020 | 61.13 | 62.00 | 59.38 | 59.80 | 318,090 | -1.25(-2.05%) |
Oct 16, 2020 | 62.15 | 62.65 | 60.79 | 61.05 | 288,600 | -1.12(-1.80%) |
Oct 15, 2020 | 61.51 | 62.30 | 60.63 | 62.17 | 407,129 | -0.32(-0.51%) |
Oct 14, 2020 | 64.60 | 64.70 | 62.41 | 62.49 | 379,304 | -2.11(-3.27%) |
Oct 13, 2020 | 63.00 | 64.97 | 62.49 | 64.60 | 346,200 | +1.18(+1.86%) |
Oct 12, 2020 | 63.51 | 64.11 | 62.08 | 63.42 | 419,509 | +0.08(+0.13%) |
Oct 09, 2020 | 64.13 | 64.33 | 62.60 | 63.34 | 472,500 | -0.54(-0.85%) |
Oct 08, 2020 | 63.07 | 64.73 | 62.03 | 63.88 | 618,825 | +2.38(+3.87%) |
Oct 07, 2020 | 61.56 | 62.77 | 60.93 | 61.50 | 467,620 | +0.79(+1.30%) |
Oct 06, 2020 | 61.83 | 63.66 | 60.01 | 60.71 | 610,925 | -0.80(-1.30%) |
Oct 05, 2020 | 60.01 | 63.57 | 59.34 | 61.51 | 1,092,361 | +2.21(+3.73%) |
Oct 02, 2020 | 51.10 | 59.86 | 50.88 | 59.30 | 1,678,700 | +6.97(+13.32%) |
Oct 01, 2020 | 51.44 | 52.41 | 51.11 | 52.33 | 465,572 | +1.72(+3.40%) |
Sep 30, 2020 | 49.47 | 51.05 | 49.40 | 50.61 | 449,508 | +0.63(+1.26%) |
Sep 29, 2020 | 49.90 | 50.73 | 49.37 | 49.98 | 273,947 | -0.01(-0.02%) |
Sep 28, 2020 | 49.99 | 50.98 | 49.61 | 49.99 | 428,683 | +0.57(+1.15%) |
Sep 25, 2020 | 48.36 | 49.80 | 48.20 | 49.42 | 316,800 | +1.02(+2.11%) |
Sep 24, 2020 | 48.23 | 49.76 | 47.50 | 48.40 | 317,743 | +0.02(+0.04%) |
Sep 23, 2020 | 49.28 | 50.45 | 48.13 | 48.38 | 306,930 | -1.20(-2.42%) |
Sep 22, 2020 | 49.06 | 49.64 | 48.15 | 49.58 | 456,193 | +1.10(+2.27%) |
Sep 21, 2020 | 47.38 | 48.48 | 46.89 | 48.48 | 616,146 | -0.31(-0.64%) |
Sep 18, 2020 | 49.68 | 50.22 | 48.24 | 48.79 | 1,149,800 | -0.42(-0.85%) |
Sep 17, 2020 | 47.33 | 49.54 | 46.80 | 49.21 | 423,360 | +1.10(+2.29%) |
Sep 16, 2020 | 49.92 | 50.60 | 47.63 | 48.11 | 646,045 | -1.63(-3.28%) |
Sep 15, 2020 | 51.35 | 51.37 | 49.56 | 49.74 | 348,105 | -0.71(-1.41%) |
Sep 14, 2020 | 50.13 | 51.01 | 49.52 | 50.45 | 339,893 | +0.89(+1.80%) |
Sep 11, 2020 | 50.12 | 50.49 | 49.06 | 49.56 | 330,400 | +0.13(+0.26%) |
Sep 10, 2020 | 50.57 | 51.65 | 49.21 | 49.43 | 312,186 | -1.08(-2.14%) |
Sep 09, 2020 | 49.70 | 50.94 | 49.36 | 50.51 | 314,243 | +1.57(+3.21%) |
Sep 08, 2020 | 49.44 | 50.61 | 48.50 | 48.94 | 517,016 | -1.75(-3.45%) |
Sep 04, 2020 | 53.00 | 53.21 | 49.24 | 50.69 | 372,000 | -1.64(-3.13%) |
Sep 03, 2020 | 54.56 | 54.56 | 50.92 | 52.33 | 435,632 | -2.63(-4.79%) |
Sep 02, 2020 | 55.03 | 55.53 | 53.80 | 54.96 | 388,288 | -0.06(-0.11%) |