Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.15 | 57.49 | 56.13 | 56.23 | 638,445 | -1.56(-2.69%) |
Nov 27, 2020 | 57.69 | 58.40 | 56.81 | 57.79 | 269,274 | +0.00(+0.00%) |
Nov 25, 2020 | 57.77 | 57.97 | 56.81 | 57.79 | 306,146 | -0.57(-0.98%) |
Nov 24, 2020 | 56.62 | 58.46 | 56.61 | 58.36 | 479,355 | +2.93(+5.28%) |
Nov 23, 2020 | 55.16 | 55.72 | 54.51 | 55.44 | 308,171 | +1.14(+2.09%) |
Nov 20, 2020 | 54.32 | 54.64 | 53.84 | 54.30 | 405,140 | -0.52(-0.95%) |
Nov 19, 2020 | 54.48 | 54.86 | 54.04 | 54.82 | 278,334 | -0.20(-0.36%) |
Nov 18, 2020 | 57.15 | 57.40 | 54.91 | 55.02 | 423,428 | -1.89(-3.32%) |
Nov 17, 2020 | 56.03 | 57.16 | 55.49 | 56.90 | 456,296 | -0.21(-0.38%) |
Nov 16, 2020 | 56.29 | 57.25 | 55.82 | 57.12 | 460,212 | +2.28(+4.16%) |
Nov 13, 2020 | 54.06 | 55.10 | 53.93 | 54.84 | 379,330 | +1.44(+2.70%) |
Nov 12, 2020 | 53.69 | 54.42 | 52.86 | 53.40 | 571,967 | -1.18(-2.16%) |
Nov 11, 2020 | 56.61 | 56.61 | 54.34 | 54.58 | 413,988 | -1.83(-3.24%) |
Nov 10, 2020 | 55.19 | 56.70 | 54.88 | 56.40 | 647,842 | +0.81(+1.45%) |
Nov 09, 2020 | 54.07 | 56.68 | 54.04 | 55.60 | 922,417 | +5.76(+11.57%) |
Nov 06, 2020 | 51.70 | 51.87 | 49.75 | 49.83 | 346,704 | -1.23(-2.40%) |
Nov 05, 2020 | 49.37 | 51.50 | 49.37 | 51.06 | 426,604 | +1.83(+3.73%) |
Nov 04, 2020 | 50.85 | 50.97 | 49.18 | 49.22 | 610,518 | -3.69(-6.97%) |
Nov 03, 2020 | 51.94 | 53.23 | 51.64 | 52.91 | 529,738 | +1.92(+3.76%) |
Nov 02, 2020 | 49.88 | 51.26 | 49.40 | 51.00 | 447,386 | +1.67(+3.39%) |
Oct 30, 2020 | 48.56 | 49.56 | 48.43 | 49.32 | 1,207,600 | +0.47(+0.95%) |
Oct 29, 2020 | 47.86 | 49.22 | 47.09 | 48.86 | 540,556 | +1.06(+2.23%) |
Oct 28, 2020 | 48.46 | 49.98 | 47.04 | 47.79 | 706,072 | -1.66(-3.37%) |
Oct 27, 2020 | 51.12 | 51.42 | 49.39 | 49.46 | 681,053 | -2.00(-3.88%) |
Oct 26, 2020 | 52.29 | 52.44 | 51.20 | 51.45 | 573,096 | -1.54(-2.90%) |
Oct 23, 2020 | 52.80 | 53.56 | 52.35 | 52.99 | 312,849 | +0.61(+1.16%) |
Oct 22, 2020 | 50.53 | 52.48 | 50.52 | 52.38 | 352,257 | +2.02(+4.02%) |
Oct 21, 2020 | 50.12 | 51.03 | 50.12 | 50.36 | 291,599 | +0.11(+0.21%) |
Oct 20, 2020 | 50.25 | 51.18 | 50.15 | 50.25 | 283,059 | +0.60(+1.21%) |
Oct 19, 2020 | 50.23 | 50.82 | 49.51 | 49.65 | 343,838 | -0.43(-0.86%) |
Oct 16, 2020 | 49.94 | 50.50 | 49.22 | 50.08 | 385,811 | +0.22(+0.45%) |
Oct 15, 2020 | 48.18 | 49.98 | 48.03 | 49.86 | 335,023 | +1.22(+2.50%) |
Oct 14, 2020 | 49.42 | 50.03 | 48.60 | 48.64 | 263,159 | -0.85(-1.72%) |
Oct 13, 2020 | 50.16 | 50.35 | 49.13 | 49.49 | 445,561 | -1.06(-2.09%) |
Oct 12, 2020 | 50.01 | 50.76 | 50.01 | 50.55 | 267,992 | +0.48(+0.97%) |
Oct 09, 2020 | 51.15 | 51.28 | 49.94 | 50.07 | 315,531 | -0.58(-1.15%) |
Oct 08, 2020 | 50.76 | 51.21 | 50.36 | 50.65 | 431,160 | +0.40(+0.80%) |
Oct 07, 2020 | 49.80 | 50.98 | 49.78 | 50.25 | 491,547 | +0.90(+1.83%) |
Oct 06, 2020 | 49.39 | 51.34 | 49.18 | 49.34 | 678,273 | +0.30(+0.62%) |
Oct 05, 2020 | 47.88 | 49.48 | 47.77 | 49.04 | 583,686 | +1.62(+3.42%) |
Oct 02, 2020 | 45.48 | 47.76 | 45.13 | 47.42 | 529,051 | +1.27(+2.75%) |
Oct 01, 2020 | 46.35 | 46.92 | 45.59 | 46.15 | 522,235 | -0.24(-0.52%) |
Sep 30, 2020 | 46.64 | 47.14 | 45.93 | 46.39 | 684,533 | +0.44(+0.95%) |
Sep 29, 2020 | 45.92 | 46.24 | 45.56 | 45.95 | 638,959 | +0.15(+0.33%) |
Sep 28, 2020 | 44.98 | 46.12 | 44.98 | 45.80 | 360,121 | +1.34(+3.02%) |
Sep 25, 2020 | 43.93 | 44.69 | 43.68 | 44.45 | 637,320 | +0.30(+0.69%) |
Sep 24, 2020 | 44.12 | 44.77 | 43.73 | 44.15 | 563,459 | +0.06(+0.14%) |
Sep 23, 2020 | 44.44 | 45.72 | 44.06 | 44.09 | 495,445 | -0.20(-0.44%) |
Sep 22, 2020 | 45.23 | 45.98 | 44.21 | 44.28 | 580,124 | -0.85(-1.88%) |
Sep 21, 2020 | 44.84 | 46.12 | 44.57 | 45.13 | 864,156 | -0.82(-1.79%) |
Sep 18, 2020 | 46.63 | 46.63 | 45.75 | 45.96 | 1,205,701 | -0.48(-1.04%) |
Sep 17, 2020 | 45.24 | 46.75 | 45.16 | 46.44 | 650,073 | +0.50(+1.09%) |
Sep 16, 2020 | 45.41 | 46.51 | 45.17 | 45.94 | 462,052 | +0.51(+1.12%) |
Sep 15, 2020 | 46.78 | 46.79 | 45.34 | 45.43 | 427,868 | -1.34(-2.87%) |
Sep 14, 2020 | 46.35 | 47.26 | 46.12 | 46.77 | 375,775 | +0.70(+1.52%) |
Sep 11, 2020 | 46.54 | 46.62 | 45.84 | 46.07 | 429,615 | -0.39(-0.84%) |
Sep 10, 2020 | 47.22 | 47.48 | 46.40 | 46.46 | 526,806 | -0.52(-1.11%) |
Sep 09, 2020 | 47.10 | 47.25 | 46.50 | 46.99 | 476,403 | +0.01(+0.02%) |
Sep 08, 2020 | 48.60 | 48.63 | 46.86 | 46.98 | 472,556 | -2.36(-4.78%) |
Sep 04, 2020 | 49.51 | 49.96 | 48.54 | 49.34 | 581,914 | +0.98(+2.02%) |
Sep 03, 2020 | 48.58 | 49.95 | 48.19 | 48.36 | 427,877 | +0.10(+0.20%) |
Sep 02, 2020 | 47.93 | 48.51 | 47.52 | 48.27 | 289,080 | +0.34(+0.70%) |