Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.78 | 53.79 | 52.80 | 52.85 | 194,473 | -1.12(-2.08%) |
Nov 27, 2020 | 53.76 | 53.97 | 53.73 | 53.97 | 62,488 | +0.42(+0.78%) |
Nov 25, 2020 | 53.35 | 53.65 | 53.28 | 53.55 | 141,581 | -0.12(-0.23%) |
Nov 24, 2020 | 53.32 | 53.70 | 53.29 | 53.68 | 141,842 | +0.79(+1.50%) |
Nov 23, 2020 | 53.11 | 53.15 | 52.73 | 52.88 | 65,417 | +0.01(+0.02%) |
Nov 20, 2020 | 52.73 | 52.93 | 52.68 | 52.88 | 119,031 | +0.18(+0.34%) |
Nov 19, 2020 | 52.33 | 52.71 | 52.26 | 52.70 | 128,041 | +0.30(+0.58%) |
Nov 18, 2020 | 52.73 | 52.88 | 52.38 | 52.39 | 78,083 | -0.21(-0.41%) |
Nov 17, 2020 | 52.48 | 52.77 | 52.34 | 52.61 | 138,381 | -0.04(-0.08%) |
Nov 16, 2020 | 52.65 | 52.65 | 52.41 | 52.65 | 94,831 | +0.60(+1.15%) |
Nov 13, 2020 | 51.67 | 52.08 | 51.67 | 52.06 | 82,682 | +0.75(+1.46%) |
Nov 12, 2020 | 51.69 | 51.81 | 51.22 | 51.31 | 63,625 | -0.79(-1.52%) |
Nov 11, 2020 | 52.05 | 52.14 | 51.93 | 52.10 | 43,922 | +0.34(+0.65%) |
Nov 10, 2020 | 51.67 | 51.97 | 51.65 | 51.76 | 58,050 | +0.42(+0.82%) |
Nov 09, 2020 | 52.19 | 52.19 | 51.30 | 51.34 | 73,931 | +1.44(+2.88%) |
Nov 06, 2020 | 50.03 | 50.13 | 49.86 | 49.91 | 110,953 | +0.10(+0.20%) |
Nov 05, 2020 | 49.73 | 49.90 | 49.58 | 49.81 | 116,504 | +1.18(+2.42%) |
Nov 04, 2020 | 48.38 | 49.05 | 48.33 | 48.63 | 60,372 | +0.48(+1.00%) |
Nov 03, 2020 | 47.86 | 48.34 | 47.84 | 48.15 | 107,774 | +1.14(+2.43%) |
Nov 02, 2020 | 46.94 | 47.02 | 46.67 | 47.01 | 85,279 | +0.53(+1.13%) |
Oct 30, 2020 | 46.45 | 46.48 | 46.04 | 46.48 | 2,521,872 | -0.09(-0.19%) |
Oct 29, 2020 | 46.44 | 46.76 | 46.19 | 46.57 | 309,137 | +0.18(+0.38%) |
Oct 28, 2020 | 46.81 | 46.87 | 46.38 | 46.40 | 146,833 | -1.44(-3.00%) |
Oct 27, 2020 | 48.14 | 48.15 | 47.80 | 47.83 | 90,172 | -0.37(-0.76%) |
Oct 26, 2020 | 48.50 | 48.53 | 47.91 | 48.20 | 56,441 | -0.88(-1.80%) |
Oct 23, 2020 | 49.13 | 49.13 | 48.86 | 49.08 | 52,503 | +0.23(+0.47%) |
Oct 22, 2020 | 48.71 | 48.87 | 48.50 | 48.85 | 46,800 | +0.12(+0.26%) |
Oct 21, 2020 | 48.93 | 49.13 | 48.72 | 48.72 | 111,237 | -0.26(-0.53%) |
Oct 20, 2020 | 49.04 | 49.22 | 48.96 | 48.98 | 48,400 | +0.27(+0.56%) |
Oct 19, 2020 | 49.19 | 49.20 | 48.66 | 48.71 | 88,318 | -0.22(-0.46%) |
Oct 16, 2020 | 48.93 | 49.10 | 48.87 | 48.94 | 36,685 | +0.18(+0.37%) |
Oct 15, 2020 | 48.37 | 48.78 | 48.37 | 48.76 | 82,927 | -0.54(-1.10%) |
Oct 14, 2020 | 49.57 | 49.63 | 49.27 | 49.30 | 60,492 | -0.09(-0.18%) |
Oct 13, 2020 | 49.55 | 49.55 | 49.29 | 49.39 | 53,296 | -0.52(-1.03%) |
Oct 12, 2020 | 49.81 | 49.99 | 49.76 | 49.91 | 53,965 | +0.21(+0.43%) |
Oct 09, 2020 | 49.56 | 49.71 | 49.49 | 49.69 | 56,654 | +0.37(+0.76%) |
Oct 08, 2020 | 49.22 | 49.34 | 49.16 | 49.32 | 54,334 | +0.33(+0.67%) |
Oct 07, 2020 | 48.93 | 49.03 | 48.82 | 48.99 | 52,269 | +0.42(+0.86%) |
Oct 06, 2020 | 49.10 | 49.12 | 48.45 | 48.57 | 234,331 | -0.46(-0.95%) |
Oct 05, 2020 | 48.73 | 49.03 | 48.73 | 49.03 | 42,723 | +0.76(+1.57%) |
Oct 02, 2020 | 47.81 | 48.37 | 47.79 | 48.28 | 62,152 | -0.12(-0.24%) |
Oct 01, 2020 | 48.37 | 48.39 | 48.11 | 48.39 | 46,569 | +0.29(+0.61%) |
Sep 30, 2020 | 48.15 | 48.39 | 47.95 | 48.10 | 114,017 | -0.13(-0.28%) |
Sep 29, 2020 | 48.34 | 48.45 | 48.12 | 48.23 | 75,796 | -0.11(-0.22%) |
Sep 28, 2020 | 48.26 | 48.37 | 48.17 | 48.34 | 237,286 | +0.73(+1.54%) |
Sep 25, 2020 | 47.09 | 47.63 | 46.92 | 47.61 | 36,348 | +0.20(+0.43%) |
Sep 24, 2020 | 47.36 | 47.71 | 47.11 | 47.40 | 59,736 | -0.08(-0.17%) |
Sep 23, 2020 | 48.18 | 48.20 | 47.42 | 47.48 | 35,427 | -0.48(-0.99%) |
Sep 22, 2020 | 47.96 | 48.00 | 47.52 | 47.96 | 39,931 | +0.04(+0.08%) |
Sep 21, 2020 | 47.94 | 47.98 | 47.44 | 47.92 | 205,899 | -1.27(-2.57%) |
Sep 18, 2020 | 49.40 | 49.41 | 49.01 | 49.19 | 188,026 | -0.36(-0.72%) |
Sep 17, 2020 | 49.14 | 49.54 | 49.09 | 49.54 | 56,675 | +0.11(+0.22%) |
Sep 16, 2020 | 49.61 | 49.80 | 49.39 | 49.43 | 51,363 | +0.01(+0.02%) |
Sep 15, 2020 | 49.60 | 49.61 | 49.36 | 49.43 | 58,387 | +0.28(+0.56%) |
Sep 14, 2020 | 49.30 | 49.33 | 49.11 | 49.15 | 57,959 | +0.28(+0.57%) |
Sep 11, 2020 | 48.96 | 49.01 | 48.63 | 48.87 | 48,353 | +0.48(+0.99%) |
Sep 10, 2020 | 49.19 | 49.23 | 48.39 | 48.39 | 36,447 | -0.53(-1.08%) |
Sep 09, 2020 | 48.79 | 49.12 | 48.75 | 48.92 | 63,810 | +0.88(+1.84%) |
Sep 08, 2020 | 48.05 | 48.48 | 47.88 | 48.04 | 491,456 | -0.59(-1.21%) |
Sep 04, 2020 | 48.78 | 48.89 | 47.79 | 48.62 | 111,963 | -0.01(-0.02%) |
Sep 03, 2020 | 49.58 | 49.64 | 48.44 | 48.63 | 93,913 | -1.11(-2.22%) |
Sep 02, 2020 | 49.47 | 49.80 | 49.30 | 49.74 | 67,855 | +0.60(+1.22%) |