Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.27 | 51.45 | 50.99 | 51.44 | 6,321,175 | +0.11(+0.22%) |
Nov 27, 2020 | 51.27 | 51.34 | 51.16 | 51.33 | 1,494,108 | +0.21(+0.42%) |
Nov 25, 2020 | 51.17 | 51.28 | 50.99 | 51.12 | 2,065,300 | -0.07(-0.13%) |
Nov 24, 2020 | 51.24 | 51.37 | 51.08 | 51.18 | 2,391,352 | +0.18(+0.35%) |
Nov 23, 2020 | 51.14 | 51.28 | 50.78 | 51.00 | 3,130,087 | +0.00(+0.01%) |
Nov 20, 2020 | 51.18 | 51.32 | 50.95 | 51.00 | 2,303,282 | -0.21(-0.42%) |
Nov 19, 2020 | 50.94 | 51.26 | 50.77 | 51.22 | 2,646,340 | +0.21(+0.42%) |
Nov 18, 2020 | 51.78 | 51.81 | 51.00 | 51.00 | 2,310,601 | -0.73(-1.40%) |
Nov 17, 2020 | 51.82 | 51.97 | 51.65 | 51.73 | 2,529,363 | -0.34(-0.66%) |
Nov 16, 2020 | 52.02 | 52.08 | 51.72 | 52.07 | 2,368,769 | +0.26(+0.50%) |
Nov 13, 2020 | 51.43 | 51.90 | 51.42 | 51.81 | 1,803,507 | +0.63(+1.24%) |
Nov 12, 2020 | 51.47 | 51.49 | 50.89 | 51.18 | 3,991,461 | -0.39(-0.76%) |
Nov 11, 2020 | 51.40 | 51.67 | 51.22 | 51.57 | 2,844,909 | +0.43(+0.84%) |
Nov 10, 2020 | 50.52 | 51.22 | 50.41 | 51.14 | 4,054,310 | +0.56(+1.10%) |
Nov 09, 2020 | 52.35 | 52.43 | 50.54 | 50.58 | 7,232,572 | -0.44(-0.86%) |
Nov 06, 2020 | 50.83 | 51.22 | 50.68 | 51.02 | 3,259,869 | +0.26(+0.51%) |
Nov 05, 2020 | 51.07 | 51.30 | 50.68 | 50.76 | 3,977,496 | +0.30(+0.59%) |
Nov 04, 2020 | 50.33 | 51.17 | 50.27 | 50.46 | 9,287,171 | +0.73(+1.46%) |
Nov 03, 2020 | 49.60 | 50.15 | 49.60 | 49.73 | 4,406,853 | +0.56(+1.14%) |
Nov 02, 2020 | 48.91 | 49.39 | 48.74 | 49.18 | 5,271,304 | +0.74(+1.52%) |
Oct 30, 2020 | 48.49 | 48.76 | 47.96 | 48.44 | 6,423,499 | -0.20(-0.40%) |
Oct 29, 2020 | 48.70 | 49.18 | 48.30 | 48.64 | 4,572,322 | -0.11(-0.23%) |
Oct 28, 2020 | 49.53 | 49.73 | 48.70 | 48.75 | 5,828,593 | -1.47(-2.93%) |
Oct 27, 2020 | 50.46 | 50.64 | 50.22 | 50.22 | 2,990,254 | -0.25(-0.50%) |
Oct 26, 2020 | 50.59 | 50.71 | 50.06 | 50.47 | 2,488,426 | -0.54(-1.06%) |
Oct 23, 2020 | 51.03 | 51.07 | 50.68 | 51.01 | 1,771,607 | +0.11(+0.22%) |
Oct 22, 2020 | 50.69 | 50.99 | 50.51 | 50.90 | 1,690,791 | +0.22(+0.44%) |
Oct 21, 2020 | 50.73 | 51.04 | 50.66 | 50.68 | 2,377,707 | -0.11(-0.22%) |
Oct 20, 2020 | 50.93 | 51.24 | 50.68 | 50.79 | 2,476,334 | +0.07(+0.13%) |
Oct 19, 2020 | 51.55 | 51.66 | 50.62 | 50.72 | 2,605,791 | -0.74(-1.44%) |
Oct 16, 2020 | 51.47 | 51.80 | 51.42 | 51.47 | 1,767,671 | +0.13(+0.25%) |
Oct 15, 2020 | 50.94 | 51.40 | 50.91 | 51.33 | 1,784,480 | -0.05(-0.09%) |
Oct 14, 2020 | 51.74 | 51.87 | 51.24 | 51.38 | 1,805,605 | -0.31(-0.59%) |
Oct 13, 2020 | 51.75 | 51.99 | 51.53 | 51.69 | 2,064,689 | -0.19(-0.36%) |
Oct 12, 2020 | 51.60 | 52.08 | 51.53 | 51.87 | 2,777,865 | +0.49(+0.96%) |
Oct 09, 2020 | 51.13 | 51.49 | 51.07 | 51.38 | 2,006,106 | +0.42(+0.82%) |
Oct 08, 2020 | 50.78 | 50.96 | 50.74 | 50.96 | 2,488,268 | +0.34(+0.68%) |
Oct 07, 2020 | 50.27 | 50.76 | 50.26 | 50.62 | 2,198,865 | +0.60(+1.21%) |
Oct 06, 2020 | 50.43 | 50.71 | 49.92 | 50.01 | 6,432,692 | -0.39(-0.77%) |
Oct 05, 2020 | 49.94 | 50.43 | 49.90 | 50.41 | 1,858,802 | +0.63(+1.27%) |
Oct 02, 2020 | 49.43 | 50.01 | 49.42 | 49.77 | 3,734,844 | -0.24(-0.48%) |
Oct 01, 2020 | 50.06 | 50.21 | 49.75 | 50.01 | 2,747,503 | +0.14(+0.28%) |
Sep 30, 2020 | 49.73 | 50.23 | 49.56 | 49.88 | 3,271,632 | +0.33(+0.66%) |
Sep 29, 2020 | 49.70 | 49.92 | 49.48 | 49.55 | 1,632,005 | -0.20(-0.39%) |
Sep 28, 2020 | 49.56 | 49.97 | 49.52 | 49.74 | 3,188,798 | +0.59(+1.19%) |
Sep 25, 2020 | 48.41 | 49.25 | 48.33 | 49.16 | 2,849,933 | +0.60(+1.24%) |
Sep 24, 2020 | 48.36 | 48.91 | 48.16 | 48.55 | 3,550,576 | +0.09(+0.19%) |
Sep 23, 2020 | 49.35 | 49.39 | 48.44 | 48.46 | 2,968,978 | -0.85(-1.72%) |
Sep 22, 2020 | 48.97 | 49.39 | 48.90 | 49.31 | 2,762,748 | +0.36(+0.74%) |
Sep 21, 2020 | 48.97 | 49.06 | 48.37 | 48.95 | 5,489,077 | -0.49(-0.99%) |
Sep 18, 2020 | 49.71 | 49.82 | 49.08 | 49.43 | 2,842,042 | -0.23(-0.47%) |
Sep 17, 2020 | 49.40 | 49.82 | 49.22 | 49.67 | 3,117,024 | -0.24(-0.48%) |
Sep 16, 2020 | 50.20 | 50.38 | 49.87 | 49.91 | 2,720,493 | -0.13(-0.26%) |
Sep 15, 2020 | 50.08 | 50.31 | 49.94 | 50.04 | 2,429,928 | +0.11(+0.22%) |
Sep 14, 2020 | 49.72 | 50.12 | 49.72 | 49.93 | 3,046,695 | +0.47(+0.96%) |
Sep 11, 2020 | 49.36 | 49.66 | 49.09 | 49.45 | 4,063,014 | +0.22(+0.45%) |
Sep 10, 2020 | 49.93 | 50.07 | 49.15 | 49.23 | 4,198,271 | -0.70(-1.39%) |
Sep 09, 2020 | 49.28 | 50.27 | 49.28 | 49.93 | 3,648,721 | +1.02(+2.09%) |
Sep 08, 2020 | 49.52 | 49.57 | 48.83 | 48.91 | 4,709,917 | -0.94(-1.88%) |
Sep 04, 2020 | 50.34 | 50.47 | 49.31 | 49.84 | 8,093,934 | -0.37(-0.74%) |
Sep 03, 2020 | 51.45 | 51.59 | 49.88 | 50.21 | 6,173,176 | -1.38(-2.68%) |
Sep 02, 2020 | 50.74 | 51.74 | 50.71 | 51.60 | 4,098,010 | +0.95(+1.87%) |