Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.58 | 56.58 | 55.97 | 56.08 | 677,027 | -0.68(-1.19%) |
Nov 27, 2020 | 56.88 | 56.88 | 56.55 | 56.76 | 246,502 | +0.03(+0.05%) |
Nov 25, 2020 | 56.94 | 56.94 | 56.49 | 56.73 | 386,714 | -0.33(-0.59%) |
Nov 24, 2020 | 56.60 | 57.21 | 56.44 | 57.06 | 435,723 | +1.09(+1.94%) |
Nov 23, 2020 | 55.43 | 55.98 | 55.43 | 55.98 | 1,015,800 | +0.84(+1.53%) |
Nov 20, 2020 | 55.36 | 55.46 | 55.02 | 55.13 | 517,558 | -0.29(-0.52%) |
Nov 19, 2020 | 55.18 | 55.43 | 54.84 | 55.42 | 4,153,656 | +0.13(+0.24%) |
Nov 18, 2020 | 56.17 | 56.29 | 55.29 | 55.29 | 659,937 | -0.68(-1.21%) |
Nov 17, 2020 | 55.75 | 56.19 | 55.44 | 55.97 | 494,684 | -0.26(-0.46%) |
Nov 16, 2020 | 56.33 | 56.33 | 55.66 | 56.23 | 1,713,944 | +0.96(+1.73%) |
Nov 13, 2020 | 54.51 | 55.39 | 54.51 | 55.27 | 544,372 | +1.04(+1.92%) |
Nov 12, 2020 | 54.58 | 54.63 | 53.81 | 54.23 | 464,269 | -0.68(-1.23%) |
Nov 11, 2020 | 55.42 | 55.42 | 54.66 | 54.91 | 775,327 | -0.23(-0.42%) |
Nov 10, 2020 | 54.47 | 55.20 | 54.37 | 55.14 | 558,406 | +0.85(+1.57%) |
Nov 09, 2020 | 54.95 | 55.61 | 54.29 | 54.29 | 988,245 | +2.16(+4.15%) |
Nov 06, 2020 | 52.48 | 52.56 | 52.03 | 52.12 | 339,869 | -0.26(-0.50%) |
Nov 05, 2020 | 52.19 | 52.72 | 52.13 | 52.38 | 3,196,903 | +0.88(+1.71%) |
Nov 04, 2020 | 51.57 | 52.45 | 51.17 | 51.50 | 514,271 | +0.06(+0.11%) |
Nov 03, 2020 | 51.14 | 51.76 | 51.14 | 51.44 | 409,384 | +0.88(+1.74%) |
Nov 02, 2020 | 50.21 | 50.63 | 49.80 | 50.56 | 617,059 | +0.96(+1.93%) |
Oct 30, 2020 | 49.36 | 49.65 | 48.90 | 49.61 | 530,480 | +0.04(+0.08%) |
Oct 29, 2020 | 49.19 | 50.03 | 48.85 | 49.57 | 928,272 | +0.20(+0.39%) |
Oct 28, 2020 | 50.06 | 50.27 | 49.31 | 49.37 | 964,456 | -1.42(-2.80%) |
Oct 27, 2020 | 51.46 | 51.46 | 50.79 | 50.79 | 787,007 | -0.67(-1.30%) |
Oct 26, 2020 | 51.95 | 51.95 | 51.00 | 51.46 | 522,369 | -1.01(-1.93%) |
Oct 23, 2020 | 52.59 | 52.69 | 52.17 | 52.47 | 393,822 | +0.09(+0.18%) |
Oct 22, 2020 | 51.79 | 52.45 | 51.70 | 52.38 | 557,124 | +0.69(+1.33%) |
Oct 21, 2020 | 51.82 | 52.07 | 51.69 | 51.70 | 410,435 | -0.14(-0.27%) |
Oct 20, 2020 | 51.83 | 52.34 | 51.73 | 51.83 | 372,360 | +0.23(+0.45%) |
Oct 19, 2020 | 52.41 | 52.56 | 51.54 | 51.60 | 630,163 | -0.70(-1.33%) |
Oct 16, 2020 | 52.33 | 52.60 | 52.21 | 52.30 | 1,152,067 | +0.11(+0.21%) |
Oct 15, 2020 | 51.52 | 52.24 | 51.50 | 52.19 | 515,375 | +0.20(+0.38%) |
Oct 14, 2020 | 52.29 | 52.54 | 51.98 | 51.99 | 342,861 | -0.28(-0.53%) |
Oct 13, 2020 | 52.65 | 52.74 | 52.17 | 52.27 | 254,636 | -0.59(-1.12%) |
Oct 12, 2020 | 52.66 | 52.97 | 52.51 | 52.86 | 377,670 | +0.43(+0.81%) |
Oct 09, 2020 | 52.71 | 52.75 | 52.30 | 52.44 | 364,099 | +0.04(+0.07%) |
Oct 08, 2020 | 52.00 | 52.40 | 51.96 | 52.40 | 311,277 | +0.69(+1.33%) |
Oct 07, 2020 | 51.38 | 51.90 | 51.38 | 51.71 | 499,338 | +0.75(+1.48%) |
Oct 06, 2020 | 51.51 | 51.99 | 50.86 | 50.96 | 331,480 | -0.44(-0.85%) |
Oct 05, 2020 | 50.92 | 51.43 | 50.92 | 51.40 | 343,449 | +0.81(+1.60%) |
Oct 02, 2020 | 49.65 | 50.84 | 49.65 | 50.59 | 596,064 | +0.14(+0.28%) |
Oct 01, 2020 | 50.55 | 50.73 | 50.10 | 50.45 | 624,164 | +0.04(+0.07%) |
Sep 30, 2020 | 50.03 | 50.81 | 50.03 | 50.41 | 699,035 | +0.54(+1.08%) |
Sep 29, 2020 | 50.32 | 50.32 | 49.71 | 49.87 | 340,175 | -0.44(-0.87%) |
Sep 28, 2020 | 50.00 | 50.54 | 50.00 | 50.31 | 748,366 | +0.85(+1.73%) |
Sep 25, 2020 | 48.70 | 49.61 | 48.62 | 49.46 | 536,834 | +0.55(+1.12%) |
Sep 24, 2020 | 48.74 | 49.41 | 48.36 | 48.91 | 717,858 | +0.00(+0.00%) |
Sep 23, 2020 | 49.98 | 50.15 | 48.85 | 48.91 | 435,452 | -0.92(-1.84%) |
Sep 22, 2020 | 49.79 | 50.16 | 49.54 | 49.82 | 412,768 | +0.06(+0.11%) |
Sep 21, 2020 | 50.16 | 50.16 | 49.23 | 49.77 | 575,537 | -1.15(-2.26%) |
Sep 18, 2020 | 51.39 | 51.47 | 50.73 | 50.92 | 518,334 | -0.45(-0.88%) |
Sep 17, 2020 | 51.05 | 51.56 | 50.95 | 51.37 | 369,225 | -0.24(-0.46%) |
Sep 16, 2020 | 51.47 | 52.15 | 51.44 | 51.61 | 390,569 | +0.37(+0.73%) |
Sep 15, 2020 | 51.54 | 51.71 | 51.21 | 51.24 | 1,057,548 | -0.17(-0.32%) |
Sep 14, 2020 | 50.99 | 51.58 | 50.99 | 51.40 | 284,631 | +0.71(+1.40%) |
Sep 11, 2020 | 50.66 | 50.89 | 50.30 | 50.69 | 493,822 | +0.27(+0.53%) |
Sep 10, 2020 | 51.31 | 51.44 | 50.34 | 50.42 | 445,812 | -0.74(-1.44%) |
Sep 09, 2020 | 50.95 | 51.58 | 50.95 | 51.16 | 536,410 | +0.58(+1.15%) |
Sep 08, 2020 | 51.11 | 51.24 | 50.50 | 50.58 | 515,547 | -0.95(-1.84%) |
Sep 04, 2020 | 52.00 | 52.12 | 50.94 | 51.53 | 502,716 | -0.10(-0.20%) |
Sep 03, 2020 | 52.70 | 53.03 | 51.24 | 51.63 | 807,089 | -1.00(-1.89%) |
Sep 02, 2020 | 51.78 | 52.73 | 51.71 | 52.63 | 617,336 | +0.93(+1.80%) |