Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.90 | 48.20 | 46.75 | 47.93 | 611,044 | +0.64(+1.36%) |
Nov 27, 2020 | 47.21 | 47.48 | 46.68 | 47.28 | 121,192 | +0.45(+0.97%) |
Nov 25, 2020 | 47.55 | 47.68 | 46.43 | 46.83 | 376,435 | -0.40(-0.86%) |
Nov 24, 2020 | 47.83 | 48.43 | 46.70 | 47.23 | 739,023 | -0.18(-0.38%) |
Nov 23, 2020 | 47.89 | 48.39 | 46.97 | 47.41 | 454,146 | -0.02(-0.03%) |
Nov 20, 2020 | 47.65 | 48.02 | 47.21 | 47.43 | 372,189 | -0.68(-1.40%) |
Nov 19, 2020 | 47.92 | 48.35 | 47.33 | 48.11 | 353,985 | +0.35(+0.74%) |
Nov 18, 2020 | 49.44 | 49.84 | 47.71 | 47.75 | 351,470 | -1.51(-3.07%) |
Nov 17, 2020 | 50.57 | 50.59 | 49.00 | 49.27 | 516,533 | -1.25(-2.47%) |
Nov 16, 2020 | 50.33 | 51.08 | 49.69 | 50.51 | 1,114,295 | +0.74(+1.49%) |
Nov 13, 2020 | 48.14 | 49.96 | 47.87 | 49.77 | 508,075 | +1.62(+3.36%) |
Nov 12, 2020 | 48.40 | 48.90 | 47.26 | 48.15 | 510,087 | -0.02(-0.05%) |
Nov 11, 2020 | 47.95 | 48.48 | 46.52 | 48.18 | 403,989 | +0.24(+0.51%) |
Nov 10, 2020 | 47.68 | 49.16 | 47.14 | 47.93 | 687,629 | +0.28(+0.58%) |
Nov 09, 2020 | 45.58 | 48.48 | 44.80 | 47.65 | 1,397,580 | +3.62(+8.23%) |
Nov 06, 2020 | 45.02 | 45.11 | 43.31 | 44.03 | 799,333 | -0.77(-1.73%) |
Nov 05, 2020 | 46.69 | 47.61 | 44.81 | 44.81 | 873,338 | -1.83(-3.93%) |
Nov 04, 2020 | 47.01 | 47.79 | 46.32 | 46.64 | 422,473 | -0.48(-1.02%) |
Nov 03, 2020 | 45.51 | 47.42 | 45.51 | 47.12 | 571,115 | +1.69(+3.73%) |
Nov 02, 2020 | 45.99 | 47.38 | 44.83 | 45.42 | 449,639 | +0.00(+0.00%) |
Oct 30, 2020 | 45.51 | 45.81 | 45.07 | 45.42 | 364,718 | -0.24(-0.53%) |
Oct 29, 2020 | 45.11 | 46.02 | 44.72 | 45.67 | 295,728 | +0.49(+1.08%) |
Oct 28, 2020 | 44.85 | 45.66 | 44.15 | 45.18 | 517,648 | -0.43(-0.95%) |
Oct 27, 2020 | 46.33 | 46.50 | 45.55 | 45.61 | 445,262 | -0.83(-1.79%) |
Oct 26, 2020 | 46.54 | 46.94 | 46.16 | 46.44 | 298,319 | -0.50(-1.08%) |
Oct 23, 2020 | 47.05 | 47.75 | 46.53 | 46.95 | 248,141 | +0.18(+0.38%) |
Oct 22, 2020 | 47.23 | 48.24 | 46.66 | 46.77 | 297,273 | -0.63(-1.32%) |
Oct 21, 2020 | 47.62 | 48.17 | 47.25 | 47.39 | 1,006,855 | -0.39(-0.82%) |
Oct 20, 2020 | 48.69 | 48.91 | 47.39 | 47.78 | 449,335 | -0.61(-1.26%) |
Oct 19, 2020 | 50.08 | 51.58 | 47.92 | 48.40 | 575,549 | -1.32(-2.65%) |
Oct 16, 2020 | 48.96 | 50.65 | 48.96 | 49.71 | 392,726 | -1.02(-2.01%) |
Oct 15, 2020 | 50.15 | 50.76 | 49.53 | 50.73 | 318,888 | +0.20(+0.39%) |
Oct 14, 2020 | 51.76 | 51.81 | 50.51 | 50.54 | 365,847 | -1.21(-2.34%) |
Oct 13, 2020 | 52.64 | 52.95 | 51.37 | 51.75 | 409,126 | -1.20(-2.28%) |
Oct 12, 2020 | 51.29 | 52.99 | 51.07 | 52.95 | 618,634 | +1.89(+3.70%) |
Oct 09, 2020 | 50.25 | 51.24 | 50.25 | 51.07 | 435,598 | +0.41(+0.80%) |
Oct 08, 2020 | 51.24 | 51.67 | 50.43 | 50.66 | 428,050 | -0.05(-0.10%) |
Oct 07, 2020 | 50.27 | 51.01 | 49.69 | 50.71 | 449,799 | +0.52(+1.04%) |
Oct 06, 2020 | 51.39 | 51.86 | 49.86 | 50.19 | 422,031 | -1.20(-2.34%) |
Oct 05, 2020 | 50.56 | 51.44 | 49.70 | 51.39 | 467,045 | +2.22(+4.52%) |
Oct 02, 2020 | 48.70 | 49.45 | 48.03 | 49.17 | 351,942 | -0.07(-0.13%) |
Oct 01, 2020 | 49.01 | 49.31 | 48.78 | 49.23 | 372,997 | +0.35(+0.72%) |
Sep 30, 2020 | 49.72 | 49.72 | 48.70 | 48.88 | 522,276 | -0.70(-1.41%) |
Sep 29, 2020 | 49.40 | 49.69 | 49.20 | 49.58 | 361,378 | +0.00(+0.00%) |
Sep 28, 2020 | 48.63 | 49.78 | 48.56 | 49.58 | 710,771 | +1.50(+3.12%) |
Sep 25, 2020 | 48.42 | 48.81 | 47.80 | 48.09 | 540,505 | -0.52(-1.07%) |
Sep 24, 2020 | 48.92 | 49.55 | 48.40 | 48.61 | 359,934 | -0.42(-0.86%) |
Sep 23, 2020 | 50.22 | 50.37 | 48.97 | 49.03 | 512,077 | -1.31(-2.60%) |
Sep 22, 2020 | 51.14 | 51.18 | 50.24 | 50.34 | 570,222 | -0.58(-1.14%) |
Sep 21, 2020 | 50.15 | 51.01 | 49.20 | 50.92 | 571,744 | +0.50(+1.00%) |
Sep 18, 2020 | 52.63 | 52.63 | 50.34 | 50.41 | 1,377,920 | -1.54(-2.96%) |
Sep 17, 2020 | 53.81 | 53.98 | 51.58 | 51.95 | 738,658 | -2.47(-4.55%) |
Sep 16, 2020 | 53.97 | 54.83 | 53.91 | 54.43 | 655,755 | +0.24(+0.45%) |
Sep 15, 2020 | 54.01 | 54.42 | 53.62 | 54.18 | 489,481 | +0.07(+0.12%) |
Sep 14, 2020 | 53.47 | 54.79 | 53.47 | 54.12 | 451,516 | +0.72(+1.36%) |
Sep 11, 2020 | 53.27 | 53.91 | 52.69 | 53.39 | 368,034 | +0.13(+0.24%) |
Sep 10, 2020 | 53.32 | 54.53 | 52.99 | 53.26 | 412,436 | -0.29(-0.55%) |
Sep 09, 2020 | 53.65 | 54.66 | 53.49 | 53.56 | 431,082 | +0.50(+0.94%) |
Sep 08, 2020 | 53.38 | 54.03 | 52.84 | 53.06 | 620,244 | -1.25(-2.31%) |
Sep 04, 2020 | 55.30 | 55.71 | 53.61 | 54.31 | 576,620 | -1.12(-2.03%) |
Sep 03, 2020 | 55.84 | 56.10 | 54.68 | 55.44 | 644,693 | -0.59(-1.05%) |
Sep 02, 2020 | 55.57 | 56.19 | 55.18 | 56.02 | 501,607 | +0.25(+0.45%) |