Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.14 | 52.18 | 52.07 | 52.16 | 130,606 | +0.07(+0.13%) |
Nov 27, 2020 | 52.08 | 52.11 | 52.04 | 52.09 | 83,246 | +0.08(+0.16%) |
Nov 25, 2020 | 51.99 | 52.07 | 51.99 | 52.01 | 66,510 | -0.01(-0.03%) |
Nov 24, 2020 | 52.03 | 52.08 | 52.01 | 52.03 | 66,883 | -0.06(-0.12%) |
Nov 23, 2020 | 52.10 | 52.11 | 52.04 | 52.09 | 43,360 | -0.04(-0.07%) |
Nov 20, 2020 | 52.08 | 52.14 | 52.04 | 52.13 | 84,985 | +0.06(+0.11%) |
Nov 19, 2020 | 52.00 | 52.10 | 52.00 | 52.07 | 59,774 | +0.10(+0.19%) |
Nov 18, 2020 | 51.98 | 51.98 | 51.92 | 51.97 | 48,986 | +0.05(+0.09%) |
Nov 17, 2020 | 51.91 | 51.94 | 51.88 | 51.92 | 55,059 | +0.09(+0.18%) |
Nov 16, 2020 | 51.82 | 51.85 | 51.79 | 51.83 | 147,923 | +0.01(+0.02%) |
Nov 13, 2020 | 51.83 | 51.87 | 51.79 | 51.82 | 68,466 | +0.01(+0.03%) |
Nov 12, 2020 | 51.73 | 51.84 | 51.70 | 51.81 | 71,520 | +0.18(+0.35%) |
Nov 11, 2020 | 51.59 | 51.67 | 51.56 | 51.63 | 76,017 | +0.04(+0.07%) |
Nov 10, 2020 | 51.59 | 51.65 | 51.57 | 51.59 | 112,346 | -0.05(-0.10%) |
Nov 09, 2020 | 51.77 | 51.77 | 51.58 | 51.64 | 119,530 | -0.27(-0.51%) |
Nov 06, 2020 | 51.93 | 51.93 | 51.85 | 51.91 | 82,920 | -0.12(-0.24%) |
Nov 05, 2020 | 52.06 | 52.06 | 51.97 | 52.03 | 75,286 | +0.06(+0.11%) |
Nov 04, 2020 | 51.91 | 52.01 | 51.91 | 51.98 | 89,742 | +0.34(+0.66%) |
Nov 03, 2020 | 51.68 | 51.68 | 51.58 | 51.64 | 94,718 | -0.06(-0.11%) |
Nov 02, 2020 | 51.71 | 51.73 | 51.67 | 51.69 | 78,322 | +0.12(+0.24%) |
Oct 30, 2020 | 51.68 | 51.68 | 51.57 | 51.57 | 56,567 | -0.14(-0.27%) |
Oct 29, 2020 | 51.81 | 51.81 | 51.66 | 51.71 | 62,926 | -0.10(-0.20%) |
Oct 28, 2020 | 51.89 | 51.89 | 51.79 | 51.81 | 44,831 | -0.02(-0.04%) |
Oct 27, 2020 | 51.78 | 51.88 | 51.78 | 51.83 | 60,082 | +0.06(+0.11%) |
Oct 26, 2020 | 51.79 | 51.79 | 51.72 | 51.77 | 58,034 | +0.09(+0.18%) |
Oct 23, 2020 | 51.61 | 51.70 | 51.59 | 51.68 | 31,655 | +0.08(+0.16%) |
Oct 22, 2020 | 51.69 | 51.69 | 51.60 | 51.60 | 80,012 | -0.12(-0.23%) |
Oct 21, 2020 | 51.73 | 51.75 | 51.66 | 51.72 | 50,661 | -0.02(-0.04%) |
Oct 20, 2020 | 51.79 | 51.79 | 51.73 | 51.74 | 31,516 | -0.09(-0.17%) |
Oct 19, 2020 | 51.83 | 51.86 | 51.78 | 51.83 | 50,444 | -0.06(-0.11%) |
Oct 16, 2020 | 51.92 | 51.94 | 51.86 | 51.88 | 59,286 | -0.04(-0.07%) |
Oct 15, 2020 | 51.97 | 51.99 | 51.89 | 51.92 | 63,833 | -0.02(-0.04%) |
Oct 14, 2020 | 51.96 | 51.96 | 51.90 | 51.94 | 53,370 | +0.04(+0.07%) |
Oct 13, 2020 | 51.92 | 51.92 | 51.86 | 51.90 | 76,450 | +0.02(+0.04%) |
Oct 12, 2020 | 51.85 | 51.88 | 51.81 | 51.88 | 72,144 | +0.08(+0.16%) |
Oct 09, 2020 | 51.76 | 51.81 | 51.70 | 51.80 | 105,410 | +0.00(+0.00%) |
Oct 08, 2020 | 51.74 | 51.91 | 51.74 | 51.80 | 116,557 | +0.15(+0.28%) |
Oct 07, 2020 | 51.75 | 51.75 | 51.63 | 51.65 | 667,902 | -0.14(-0.27%) |
Oct 06, 2020 | 51.69 | 51.83 | 51.69 | 51.79 | 87,786 | +0.06(+0.11%) |
Oct 05, 2020 | 51.85 | 51.85 | 51.68 | 51.74 | 88,470 | -0.18(-0.35%) |
Oct 02, 2020 | 52.00 | 52.00 | 51.87 | 51.92 | 57,981 | -0.02(-0.04%) |
Oct 01, 2020 | 51.87 | 51.97 | 51.82 | 51.94 | 47,321 | +0.07(+0.14%) |
Sep 30, 2020 | 51.95 | 51.95 | 51.79 | 51.86 | 88,721 | -0.09(-0.18%) |
Sep 29, 2020 | 52.15 | 52.15 | 51.89 | 51.96 | 74,797 | +0.04(+0.07%) |
Sep 28, 2020 | 51.95 | 51.95 | 51.88 | 51.92 | 57,997 | -0.00(-0.01%) |
Sep 25, 2020 | 51.93 | 51.93 | 51.86 | 51.92 | 54,884 | -0.00(-0.01%) |
Sep 24, 2020 | 51.87 | 51.94 | 51.85 | 51.93 | 33,296 | +0.02(+0.04%) |
Sep 23, 2020 | 52.00 | 52.00 | 51.88 | 51.91 | 80,730 | -0.09(-0.18%) |
Sep 22, 2020 | 52.01 | 52.02 | 51.95 | 52.00 | 33,231 | +0.00(+0.00%) |
Sep 21, 2020 | 52.07 | 52.07 | 51.98 | 52.00 | 173,857 | +0.02(+0.04%) |
Sep 18, 2020 | 52.07 | 52.07 | 51.96 | 51.98 | 87,445 | -0.06(-0.12%) |
Sep 17, 2020 | 52.11 | 52.12 | 52.00 | 52.05 | 235,326 | +0.06(+0.11%) |
Sep 16, 2020 | 52.11 | 52.11 | 51.98 | 51.99 | 68,181 | -0.03(-0.05%) |
Sep 15, 2020 | 52.03 | 52.07 | 52.01 | 52.02 | 40,237 | -0.03(-0.05%) |
Sep 14, 2020 | 51.99 | 52.09 | 51.99 | 52.05 | 36,586 | +0.01(+0.02%) |
Sep 11, 2020 | 52.02 | 52.06 | 51.98 | 52.04 | 24,066 | +0.09(+0.18%) |
Sep 10, 2020 | 51.94 | 52.00 | 51.88 | 51.95 | 53,079 | +0.00(+0.00%) |
Sep 09, 2020 | 51.94 | 52.01 | 51.93 | 51.95 | 82,898 | -0.01(-0.02%) |
Sep 08, 2020 | 52.02 | 52.06 | 51.95 | 51.96 | 32,057 | +0.03(+0.06%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.92 | 51.93 | 38,985 | -0.25(-0.48%) |
Sep 03, 2020 | 52.20 | 52.23 | 52.14 | 52.18 | 63,153 | +0.00(+0.01%) |
Sep 02, 2020 | 52.09 | 52.20 | 52.04 | 52.17 | 183,142 | +0.11(+0.20%) |