Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.26 | 49.39 | 47.85 | 48.26 | 666,118 | -0.23(-0.47%) |
Nov 27, 2020 | 48.50 | 48.63 | 48.09 | 48.49 | 535,100 | +1.24(+2.62%) |
Nov 25, 2020 | 47.06 | 47.30 | 46.96 | 47.25 | 600,000 | +0.69(+1.48%) |
Nov 24, 2020 | 46.62 | 46.78 | 46.11 | 46.56 | 1,144,101 | -0.27(-0.58%) |
Nov 23, 2020 | 47.71 | 47.88 | 46.56 | 46.83 | 1,224,694 | -0.38(-0.80%) |
Nov 20, 2020 | 47.59 | 47.71 | 46.93 | 47.21 | 1,156,500 | -0.06(-0.13%) |
Nov 19, 2020 | 46.98 | 47.37 | 46.79 | 47.27 | 1,165,590 | +0.72(+1.55%) |
Nov 18, 2020 | 46.89 | 46.95 | 46.51 | 46.55 | 550,723 | +0.22(+0.47%) |
Nov 17, 2020 | 46.41 | 46.54 | 46.06 | 46.33 | 462,436 | +0.07(+0.15%) |
Nov 16, 2020 | 46.10 | 47.21 | 46.09 | 46.26 | 893,516 | -1.49(-3.12%) |
Nov 13, 2020 | 47.49 | 48.04 | 47.19 | 47.75 | 947,900 | +0.77(+1.64%) |
Nov 12, 2020 | 46.94 | 47.74 | 46.72 | 46.98 | 1,539,115 | +0.47(+1.01%) |
Nov 11, 2020 | 46.03 | 47.56 | 45.77 | 46.51 | 1,617,171 | +0.42(+0.91%) |
Nov 10, 2020 | 45.83 | 46.24 | 45.33 | 46.09 | 1,445,239 | -1.41(-2.97%) |
Nov 09, 2020 | 46.62 | 47.61 | 46.07 | 47.50 | 2,036,736 | -4.01(-7.78%) |
Nov 06, 2020 | 51.39 | 51.77 | 51.34 | 51.51 | 578,400 | +0.27(+0.53%) |
Nov 05, 2020 | 51.63 | 51.70 | 50.92 | 51.24 | 428,536 | +0.40(+0.79%) |
Nov 04, 2020 | 50.44 | 50.95 | 50.39 | 50.84 | 560,026 | +1.58(+3.21%) |
Nov 03, 2020 | 49.25 | 49.76 | 49.08 | 49.26 | 463,016 | +0.60(+1.23%) |
Nov 02, 2020 | 48.00 | 48.84 | 47.98 | 48.66 | 753,276 | +1.22(+2.57%) |
Oct 30, 2020 | 47.48 | 47.70 | 47.12 | 47.44 | 583,500 | -0.16(-0.34%) |
Oct 29, 2020 | 48.30 | 48.35 | 47.46 | 47.60 | 670,517 | -1.09(-2.24%) |
Oct 28, 2020 | 49.80 | 49.90 | 48.64 | 48.69 | 912,657 | -1.31(-2.62%) |
Oct 27, 2020 | 49.95 | 51.70 | 49.00 | 50.00 | 1,293,446 | +0.74(+1.50%) |
Oct 26, 2020 | 48.97 | 49.28 | 48.54 | 49.26 | 892,355 | -0.55(-1.10%) |
Oct 23, 2020 | 50.00 | 50.07 | 49.42 | 49.81 | 702,500 | -0.67(-1.33%) |
Oct 22, 2020 | 50.32 | 50.62 | 50.17 | 50.48 | 895,426 | -0.10(-0.20%) |
Oct 21, 2020 | 51.72 | 51.81 | 50.58 | 50.58 | 714,790 | -1.50(-2.88%) |
Oct 20, 2020 | 52.91 | 52.93 | 51.88 | 52.08 | 822,424 | -0.21(-0.40%) |
Oct 19, 2020 | 52.97 | 53.15 | 52.21 | 52.29 | 776,768 | -0.03(-0.06%) |
Oct 16, 2020 | 53.10 | 53.28 | 52.14 | 52.32 | 1,036,400 | -0.22(-0.42%) |
Oct 15, 2020 | 52.16 | 52.72 | 51.97 | 52.54 | 661,726 | +0.17(+0.32%) |
Oct 14, 2020 | 52.80 | 52.93 | 51.94 | 52.37 | 1,300,499 | -0.06(-0.11%) |
Oct 13, 2020 | 53.24 | 53.43 | 51.70 | 52.43 | 2,883,458 | -2.03(-3.73%) |
Oct 12, 2020 | 54.93 | 55.27 | 54.28 | 54.46 | 750,535 | -0.28(-0.51%) |
Oct 09, 2020 | 54.25 | 54.85 | 54.25 | 54.74 | 566,300 | +0.67(+1.24%) |
Oct 08, 2020 | 53.99 | 54.52 | 53.95 | 54.07 | 765,597 | -0.31(-0.57%) |
Oct 07, 2020 | 53.99 | 54.75 | 53.88 | 54.38 | 1,096,743 | +0.12(+0.22%) |
Oct 06, 2020 | 54.52 | 54.61 | 53.73 | 54.26 | 1,728,051 | +1.06(+1.99%) |
Oct 05, 2020 | 52.67 | 53.37 | 52.61 | 53.20 | 949,955 | +0.88(+1.68%) |
Oct 02, 2020 | 51.63 | 52.49 | 51.60 | 52.32 | 408,900 | -0.38(-0.72%) |
Oct 01, 2020 | 52.53 | 53.24 | 52.21 | 52.70 | 1,001,657 | +0.44(+0.84%) |
Sep 30, 2020 | 51.61 | 52.33 | 51.42 | 52.26 | 1,022,769 | +0.02(+0.04%) |
Sep 29, 2020 | 51.48 | 52.44 | 51.48 | 52.24 | 513,956 | +0.73(+1.42%) |
Sep 28, 2020 | 52.45 | 52.51 | 51.44 | 51.51 | 598,065 | -0.41(-0.79%) |
Sep 25, 2020 | 51.05 | 52.01 | 51.05 | 51.92 | 1,254,500 | +0.75(+1.47%) |
Sep 24, 2020 | 50.56 | 51.22 | 50.49 | 51.17 | 648,567 | +0.44(+0.87%) |
Sep 23, 2020 | 50.39 | 50.97 | 50.26 | 50.73 | 1,015,700 | +0.38(+0.75%) |
Sep 22, 2020 | 50.23 | 50.51 | 49.98 | 50.35 | 479,134 | +0.23(+0.46%) |
Sep 21, 2020 | 49.72 | 50.14 | 49.23 | 50.12 | 590,595 | -0.47(-0.93%) |
Sep 18, 2020 | 50.46 | 50.65 | 49.85 | 50.59 | 1,106,800 | +0.67(+1.34%) |
Sep 17, 2020 | 49.85 | 50.34 | 49.75 | 49.92 | 561,640 | -0.18(-0.36%) |
Sep 16, 2020 | 50.46 | 50.59 | 49.97 | 50.10 | 427,445 | -0.04(-0.08%) |
Sep 15, 2020 | 50.40 | 50.47 | 49.99 | 50.14 | 455,643 | +0.15(+0.30%) |
Sep 14, 2020 | 50.10 | 50.28 | 49.77 | 49.99 | 525,095 | +0.44(+0.89%) |
Sep 11, 2020 | 49.55 | 50.19 | 49.38 | 49.55 | 963,600 | +0.26(+0.53%) |
Sep 10, 2020 | 49.91 | 50.01 | 49.27 | 49.29 | 535,617 | -0.04(-0.08%) |
Sep 09, 2020 | 49.51 | 49.77 | 49.13 | 49.33 | 864,311 | +1.08(+2.24%) |
Sep 08, 2020 | 47.85 | 48.67 | 47.62 | 48.25 | 1,369,285 | +0.63(+1.32%) |
Sep 04, 2020 | 47.56 | 47.87 | 46.39 | 47.62 | 980,500 | +0.64(+1.36%) |
Sep 03, 2020 | 49.30 | 49.34 | 46.40 | 46.98 | 2,257,579 | -3.65(-7.21%) |
Sep 02, 2020 | 50.35 | 50.70 | 50.11 | 50.63 | 722,332 | -0.10(-0.20%) |