Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.84 | 54.15 | 51.30 | 51.33 | 680,534 | -2.68(-4.95%) |
Nov 27, 2020 | 55.00 | 55.29 | 53.88 | 54.01 | 156,734 | -0.98(-1.78%) |
Nov 25, 2020 | 55.92 | 55.92 | 54.03 | 54.99 | 229,469 | -1.38(-2.45%) |
Nov 24, 2020 | 55.74 | 57.35 | 55.32 | 56.37 | 216,375 | +1.44(+2.63%) |
Nov 23, 2020 | 53.50 | 55.20 | 53.39 | 54.92 | 239,528 | +1.95(+3.68%) |
Nov 20, 2020 | 54.07 | 54.07 | 52.40 | 52.97 | 579,948 | -1.14(-2.10%) |
Nov 19, 2020 | 55.53 | 56.01 | 53.44 | 54.11 | 522,912 | -1.48(-2.67%) |
Nov 18, 2020 | 57.19 | 58.46 | 55.50 | 55.59 | 381,034 | -1.43(-2.50%) |
Nov 17, 2020 | 56.83 | 57.19 | 55.91 | 57.02 | 197,566 | -0.18(-0.31%) |
Nov 16, 2020 | 56.66 | 57.54 | 55.59 | 57.20 | 319,234 | +1.71(+3.07%) |
Nov 13, 2020 | 54.51 | 55.69 | 54.37 | 55.49 | 202,971 | +1.58(+2.94%) |
Nov 12, 2020 | 55.08 | 55.48 | 53.09 | 53.91 | 337,185 | -1.69(-3.03%) |
Nov 11, 2020 | 55.74 | 55.93 | 54.34 | 55.59 | 248,029 | -0.21(-0.38%) |
Nov 10, 2020 | 54.56 | 56.61 | 54.26 | 55.81 | 403,463 | +1.68(+3.10%) |
Nov 09, 2020 | 53.68 | 56.00 | 53.68 | 54.13 | 501,177 | +3.18(+6.24%) |
Nov 06, 2020 | 51.73 | 52.08 | 50.59 | 50.95 | 313,823 | -0.83(-1.61%) |
Nov 05, 2020 | 50.67 | 52.62 | 50.67 | 51.78 | 336,378 | +1.56(+3.11%) |
Nov 04, 2020 | 49.52 | 50.39 | 48.62 | 50.22 | 250,555 | +0.00(+0.00%) |
Nov 03, 2020 | 49.59 | 50.60 | 49.22 | 50.22 | 243,385 | +1.59(+3.27%) |
Nov 02, 2020 | 47.93 | 48.67 | 47.76 | 48.63 | 227,320 | +1.30(+2.76%) |
Oct 30, 2020 | 47.81 | 48.05 | 46.67 | 47.33 | 234,475 | -0.82(-1.71%) |
Oct 29, 2020 | 47.50 | 48.90 | 47.06 | 48.15 | 312,257 | +0.48(+1.01%) |
Oct 28, 2020 | 47.71 | 48.91 | 47.19 | 47.67 | 367,234 | -1.36(-2.77%) |
Oct 27, 2020 | 49.78 | 49.78 | 48.20 | 49.03 | 408,646 | -1.02(-2.03%) |
Oct 26, 2020 | 50.13 | 50.34 | 48.40 | 50.04 | 637,215 | -0.95(-1.87%) |
Oct 23, 2020 | 51.46 | 51.87 | 49.80 | 51.00 | 413,494 | -0.17(-0.33%) |
Oct 22, 2020 | 52.39 | 53.38 | 50.75 | 51.16 | 604,800 | -0.93(-1.79%) |
Oct 21, 2020 | 52.47 | 53.76 | 51.92 | 52.10 | 566,673 | +0.20(+0.39%) |
Oct 20, 2020 | 52.36 | 52.66 | 51.54 | 51.89 | 360,711 | +0.10(+0.20%) |
Oct 19, 2020 | 51.80 | 52.62 | 51.51 | 51.79 | 437,628 | +0.80(+1.56%) |
Oct 16, 2020 | 50.84 | 51.45 | 50.19 | 51.00 | 209,395 | +0.19(+0.38%) |
Oct 15, 2020 | 48.10 | 50.97 | 48.00 | 50.80 | 211,840 | +2.13(+4.37%) |
Oct 14, 2020 | 49.51 | 50.40 | 48.48 | 48.68 | 251,247 | -0.57(-1.16%) |
Oct 13, 2020 | 50.23 | 50.44 | 49.22 | 49.25 | 281,876 | -1.47(-2.90%) |
Oct 12, 2020 | 51.41 | 51.90 | 50.66 | 50.72 | 270,603 | -0.54(-1.05%) |
Oct 09, 2020 | 51.75 | 51.86 | 51.03 | 51.26 | 333,714 | -0.19(-0.38%) |
Oct 08, 2020 | 51.01 | 51.52 | 50.25 | 51.45 | 412,159 | +0.80(+1.59%) |
Oct 07, 2020 | 50.41 | 51.56 | 50.41 | 50.65 | 633,959 | +1.11(+2.24%) |
Oct 06, 2020 | 49.16 | 50.75 | 48.89 | 49.54 | 556,015 | +1.44(+3.00%) |
Oct 05, 2020 | 46.15 | 48.42 | 46.15 | 48.09 | 486,204 | +2.15(+4.67%) |
Oct 02, 2020 | 43.47 | 46.20 | 43.47 | 45.95 | 309,607 | +1.57(+3.54%) |
Oct 01, 2020 | 44.47 | 44.88 | 43.45 | 44.37 | 584,903 | +0.29(+0.65%) |
Sep 30, 2020 | 44.24 | 44.86 | 43.74 | 44.09 | 410,746 | +0.03(+0.06%) |
Sep 29, 2020 | 44.64 | 44.75 | 43.80 | 44.06 | 259,644 | -0.51(-1.14%) |
Sep 28, 2020 | 43.64 | 44.71 | 43.62 | 44.57 | 368,201 | +1.73(+4.04%) |
Sep 25, 2020 | 42.51 | 43.14 | 42.16 | 42.84 | 272,311 | +0.07(+0.17%) |
Sep 24, 2020 | 43.00 | 43.39 | 42.18 | 42.76 | 332,437 | -0.68(-1.55%) |
Sep 23, 2020 | 44.24 | 44.89 | 43.40 | 43.44 | 304,471 | -0.28(-0.63%) |
Sep 22, 2020 | 43.60 | 44.36 | 43.41 | 43.72 | 187,651 | +0.56(+1.31%) |
Sep 21, 2020 | 43.50 | 43.50 | 42.27 | 43.15 | 300,720 | -1.25(-2.81%) |
Sep 18, 2020 | 45.26 | 45.65 | 44.26 | 44.40 | 487,112 | -0.90(-1.98%) |
Sep 17, 2020 | 44.96 | 45.40 | 44.52 | 45.30 | 354,700 | -0.38(-0.83%) |
Sep 16, 2020 | 46.38 | 46.54 | 45.27 | 45.68 | 288,761 | -0.31(-0.68%) |
Sep 15, 2020 | 45.80 | 46.52 | 44.79 | 45.99 | 315,399 | +0.63(+1.39%) |
Sep 14, 2020 | 44.82 | 45.57 | 44.78 | 45.36 | 286,050 | +1.01(+2.27%) |
Sep 11, 2020 | 44.70 | 44.80 | 44.07 | 44.36 | 229,286 | -0.13(-0.29%) |
Sep 10, 2020 | 46.45 | 46.80 | 44.29 | 44.49 | 336,342 | -1.40(-3.04%) |
Sep 09, 2020 | 44.77 | 46.01 | 44.60 | 45.88 | 298,757 | +1.24(+2.78%) |
Sep 08, 2020 | 43.89 | 45.26 | 43.75 | 44.64 | 385,624 | +0.01(+0.02%) |
Sep 04, 2020 | 45.61 | 45.79 | 43.97 | 44.63 | 404,521 | -0.31(-0.70%) |
Sep 03, 2020 | 45.55 | 45.97 | 44.69 | 44.95 | 324,881 | -0.62(-1.36%) |
Sep 02, 2020 | 45.21 | 45.65 | 44.41 | 45.57 | 267,450 | +0.32(+0.72%) |