Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.79 | 52.88 | 52.35 | 52.59 | 34,262 | -0.29(-0.56%) |
Nov 27, 2020 | 52.90 | 52.94 | 52.79 | 52.88 | 10,576 | +0.07(+0.14%) |
Nov 25, 2020 | 52.66 | 52.95 | 52.66 | 52.81 | 20,390 | +0.19(+0.37%) |
Nov 24, 2020 | 52.51 | 52.66 | 52.47 | 52.61 | 57,766 | +0.21(+0.40%) |
Nov 23, 2020 | 52.64 | 52.66 | 52.17 | 52.40 | 47,967 | -0.29(-0.56%) |
Nov 20, 2020 | 52.84 | 52.91 | 52.65 | 52.70 | 14,065 | -0.26(-0.48%) |
Nov 19, 2020 | 52.79 | 52.97 | 52.61 | 52.95 | 89,620 | +0.05(+0.09%) |
Nov 18, 2020 | 53.47 | 53.64 | 52.90 | 52.91 | 29,265 | -0.54(-1.01%) |
Nov 17, 2020 | 53.42 | 53.63 | 53.35 | 53.45 | 58,472 | -0.19(-0.36%) |
Nov 16, 2020 | 53.63 | 53.66 | 53.40 | 53.64 | 43,847 | +0.34(+0.64%) |
Nov 13, 2020 | 52.87 | 53.38 | 52.79 | 53.30 | 15,156 | +0.63(+1.20%) |
Nov 12, 2020 | 52.90 | 52.97 | 52.46 | 52.67 | 497,404 | -0.27(-0.50%) |
Nov 11, 2020 | 52.72 | 53.07 | 52.63 | 52.94 | 518,242 | +0.45(+0.86%) |
Nov 10, 2020 | 51.81 | 52.66 | 51.73 | 52.49 | 108,905 | +0.90(+1.74%) |
Nov 09, 2020 | 52.83 | 52.97 | 51.51 | 51.59 | 72,979 | +0.23(+0.45%) |
Nov 06, 2020 | 51.29 | 51.62 | 51.29 | 51.36 | 55,936 | +0.15(+0.29%) |
Nov 05, 2020 | 51.30 | 51.50 | 51.03 | 51.21 | 39,326 | +0.52(+1.03%) |
Nov 04, 2020 | 50.62 | 51.24 | 50.60 | 50.69 | 25,592 | +0.34(+0.67%) |
Nov 03, 2020 | 50.05 | 50.70 | 50.05 | 50.35 | 287,803 | +0.91(+1.84%) |
Nov 02, 2020 | 49.37 | 49.59 | 49.14 | 49.44 | 40,681 | +0.70(+1.43%) |
Oct 30, 2020 | 48.81 | 48.91 | 48.38 | 48.74 | 22,025 | -0.41(-0.84%) |
Oct 29, 2020 | 49.00 | 49.39 | 48.67 | 49.16 | 102,722 | +0.09(+0.19%) |
Oct 28, 2020 | 49.68 | 49.85 | 49.07 | 49.07 | 17,555 | -1.54(-3.04%) |
Oct 27, 2020 | 50.71 | 50.91 | 50.60 | 50.61 | 18,595 | -0.21(-0.42%) |
Oct 26, 2020 | 50.96 | 50.96 | 50.44 | 50.82 | 20,292 | -0.53(-1.04%) |
Oct 23, 2020 | 51.40 | 51.44 | 51.22 | 51.35 | 12,757 | +0.17(+0.32%) |
Oct 22, 2020 | 51.24 | 51.37 | 50.99 | 51.18 | 15,157 | -0.04(-0.07%) |
Oct 21, 2020 | 51.24 | 51.57 | 51.22 | 51.22 | 18,800 | -0.13(-0.25%) |
Oct 20, 2020 | 51.75 | 51.85 | 51.35 | 51.35 | 12,730 | +0.08(+0.16%) |
Oct 19, 2020 | 51.87 | 52.07 | 51.22 | 51.27 | 38,362 | -0.59(-1.13%) |
Oct 16, 2020 | 51.85 | 52.14 | 51.75 | 51.85 | 54,518 | +0.19(+0.37%) |
Oct 15, 2020 | 51.40 | 51.79 | 51.40 | 51.66 | 38,768 | -0.34(-0.65%) |
Oct 14, 2020 | 52.26 | 52.40 | 51.92 | 52.00 | 42,026 | -0.30(-0.58%) |
Oct 13, 2020 | 52.22 | 52.32 | 52.05 | 52.30 | 20,291 | -0.06(-0.12%) |
Oct 12, 2020 | 52.04 | 52.56 | 52.04 | 52.37 | 13,684 | +0.44(+0.85%) |
Oct 09, 2020 | 51.71 | 52.07 | 51.71 | 51.93 | 21,044 | +0.45(+0.87%) |
Oct 08, 2020 | 51.36 | 51.50 | 51.30 | 51.48 | 11,428 | +0.23(+0.45%) |
Oct 07, 2020 | 51.10 | 51.35 | 51.06 | 51.25 | 24,465 | +0.44(+0.87%) |
Oct 06, 2020 | 51.34 | 51.40 | 50.73 | 50.81 | 20,082 | -0.50(-0.97%) |
Oct 05, 2020 | 51.07 | 51.31 | 51.07 | 51.30 | 12,441 | +0.43(+0.85%) |
Oct 02, 2020 | 50.61 | 51.08 | 50.61 | 50.87 | 82,432 | -0.15(-0.29%) |
Oct 01, 2020 | 50.98 | 51.10 | 50.69 | 51.02 | 67,266 | +0.21(+0.42%) |
Sep 30, 2020 | 50.60 | 51.05 | 50.58 | 50.81 | 21,721 | +0.23(+0.45%) |
Sep 29, 2020 | 50.71 | 50.86 | 50.43 | 50.58 | 26,803 | -0.18(-0.36%) |
Sep 28, 2020 | 50.58 | 50.90 | 50.58 | 50.76 | 58,767 | +0.59(+1.18%) |
Sep 25, 2020 | 49.80 | 50.19 | 49.64 | 50.17 | 23,552 | +0.23(+0.45%) |
Sep 24, 2020 | 49.79 | 50.19 | 49.50 | 49.95 | 27,076 | +0.16(+0.31%) |
Sep 23, 2020 | 50.59 | 50.59 | 49.76 | 49.79 | 49,582 | -0.57(-1.13%) |
Sep 22, 2020 | 50.15 | 50.45 | 50.11 | 50.36 | 46,429 | +0.33(+0.66%) |
Sep 21, 2020 | 50.02 | 50.04 | 49.58 | 50.03 | 36,829 | -0.62(-1.23%) |
Sep 18, 2020 | 51.03 | 51.05 | 50.36 | 50.65 | 75,563 | -0.46(-0.90%) |
Sep 17, 2020 | 51.01 | 51.15 | 50.89 | 51.11 | 14,313 | -0.13(-0.25%) |
Sep 16, 2020 | 51.62 | 51.65 | 51.22 | 51.24 | 30,129 | -0.16(-0.32%) |
Sep 15, 2020 | 51.59 | 51.61 | 51.37 | 51.40 | 9,222 | +0.09(+0.18%) |
Sep 14, 2020 | 51.38 | 51.52 | 51.30 | 51.31 | 24,945 | +0.15(+0.29%) |
Sep 11, 2020 | 51.10 | 51.29 | 50.89 | 51.17 | 52,228 | +0.39(+0.78%) |
Sep 10, 2020 | 51.52 | 51.56 | 50.75 | 50.77 | 28,107 | -0.66(-1.28%) |
Sep 09, 2020 | 51.01 | 51.71 | 51.01 | 51.43 | 221,320 | +1.05(+2.09%) |
Sep 08, 2020 | 50.94 | 50.94 | 50.26 | 50.38 | 36,607 | -0.83(-1.63%) |
Sep 04, 2020 | 51.47 | 51.54 | 50.77 | 51.21 | 31,511 | -0.17(-0.34%) |
Sep 03, 2020 | 52.34 | 52.59 | 51.14 | 51.39 | 45,310 | -0.94(-1.81%) |
Sep 02, 2020 | 51.71 | 52.35 | 51.71 | 52.33 | 110,347 | +0.94(+1.82%) |