Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.04 | 52.04 | 51.33 | 51.34 | 28,899 | -0.55(-1.07%) |
Nov 27, 2020 | 51.71 | 51.90 | 51.51 | 51.89 | 14,113 | +0.29(+0.57%) |
Nov 25, 2020 | 51.75 | 51.75 | 51.26 | 51.60 | 23,722 | -0.08(-0.15%) |
Nov 24, 2020 | 51.50 | 51.94 | 51.15 | 51.68 | 53,172 | +0.76(+1.48%) |
Nov 23, 2020 | 50.70 | 51.04 | 50.58 | 50.92 | 58,082 | +0.81(+1.61%) |
Nov 20, 2020 | 50.13 | 50.34 | 49.69 | 50.11 | 27,626 | +0.10(+0.19%) |
Nov 19, 2020 | 49.60 | 50.02 | 49.34 | 50.02 | 30,113 | +0.55(+1.10%) |
Nov 18, 2020 | 50.25 | 50.65 | 49.47 | 49.47 | 29,428 | -0.85(-1.68%) |
Nov 17, 2020 | 49.47 | 50.46 | 48.99 | 50.32 | 74,126 | +0.31(+0.62%) |
Nov 16, 2020 | 49.98 | 50.39 | 49.60 | 50.01 | 36,142 | +0.60(+1.21%) |
Nov 13, 2020 | 48.84 | 49.60 | 48.84 | 49.41 | 18,317 | +0.89(+1.84%) |
Nov 12, 2020 | 49.29 | 49.29 | 48.34 | 48.52 | 16,798 | -0.74(-1.51%) |
Nov 11, 2020 | 49.71 | 49.71 | 48.97 | 49.26 | 25,665 | +0.01(+0.01%) |
Nov 10, 2020 | 48.70 | 49.52 | 48.29 | 49.25 | 42,734 | +0.79(+1.62%) |
Nov 09, 2020 | 48.37 | 49.39 | 47.96 | 48.47 | 28,908 | +1.68(+3.58%) |
Nov 06, 2020 | 47.20 | 47.31 | 46.79 | 46.79 | 72,670 | -0.30(-0.64%) |
Nov 05, 2020 | 47.10 | 47.30 | 46.87 | 47.09 | 32,803 | +0.31(+0.65%) |
Nov 04, 2020 | 46.32 | 47.44 | 46.32 | 46.79 | 28,479 | +0.32(+0.70%) |
Nov 03, 2020 | 45.65 | 46.48 | 45.65 | 46.47 | 19,197 | +1.38(+3.06%) |
Nov 02, 2020 | 44.94 | 45.24 | 44.41 | 45.09 | 17,461 | +0.58(+1.29%) |
Oct 30, 2020 | 45.29 | 45.42 | 44.18 | 44.51 | 34,233 | -0.89(-1.97%) |
Oct 29, 2020 | 44.88 | 45.42 | 44.13 | 45.40 | 43,199 | +0.85(+1.90%) |
Oct 28, 2020 | 45.21 | 45.21 | 44.56 | 44.56 | 53,538 | -1.20(-2.61%) |
Oct 27, 2020 | 45.99 | 46.13 | 45.75 | 45.75 | 8,975 | -0.27(-0.59%) |
Oct 26, 2020 | 46.11 | 46.11 | 45.66 | 46.02 | 29,125 | -0.61(-1.32%) |
Oct 23, 2020 | 46.76 | 46.76 | 46.29 | 46.64 | 13,513 | +0.23(+0.49%) |
Oct 22, 2020 | 46.00 | 46.44 | 45.88 | 46.41 | 19,882 | +0.73(+1.61%) |
Oct 21, 2020 | 45.87 | 45.87 | 45.50 | 45.68 | 13,227 | -0.44(-0.96%) |
Oct 20, 2020 | 45.91 | 46.14 | 45.75 | 46.12 | 17,690 | +0.31(+0.67%) |
Oct 19, 2020 | 46.59 | 46.59 | 45.75 | 45.82 | 32,215 | -0.60(-1.30%) |
Oct 16, 2020 | 46.61 | 47.08 | 46.42 | 46.42 | 28,827 | -0.18(-0.39%) |
Oct 15, 2020 | 45.62 | 46.69 | 45.34 | 46.60 | 16,705 | +0.21(+0.45%) |
Oct 14, 2020 | 46.47 | 47.07 | 46.28 | 46.39 | 58,367 | +0.08(+0.17%) |
Oct 13, 2020 | 45.95 | 46.33 | 45.70 | 46.31 | 28,695 | +0.04(+0.08%) |
Oct 12, 2020 | 46.22 | 46.52 | 46.12 | 46.27 | 16,158 | -0.03(-0.06%) |
Oct 09, 2020 | 46.02 | 46.30 | 46.02 | 46.30 | 28,827 | +0.35(+0.76%) |
Oct 08, 2020 | 45.69 | 46.08 | 45.67 | 45.95 | 23,521 | +0.15(+0.32%) |
Oct 07, 2020 | 45.57 | 45.82 | 45.44 | 45.80 | 73,006 | +0.72(+1.59%) |
Oct 06, 2020 | 45.07 | 46.05 | 45.07 | 45.09 | 42,325 | +0.16(+0.36%) |
Oct 05, 2020 | 43.92 | 45.03 | 43.92 | 44.92 | 25,098 | +1.32(+3.02%) |
Oct 02, 2020 | 43.27 | 43.78 | 43.13 | 43.60 | 30,929 | -0.37(-0.84%) |
Oct 01, 2020 | 44.08 | 44.32 | 43.72 | 43.97 | 22,143 | -0.02(-0.04%) |
Sep 30, 2020 | 43.51 | 44.25 | 43.51 | 43.99 | 30,031 | +0.32(+0.73%) |
Sep 29, 2020 | 43.05 | 43.71 | 43.05 | 43.67 | 12,543 | +0.38(+0.88%) |
Sep 28, 2020 | 43.12 | 43.57 | 43.12 | 43.29 | 18,236 | +0.64(+1.51%) |
Sep 25, 2020 | 41.79 | 42.75 | 41.79 | 42.65 | 21,020 | +0.97(+2.33%) |
Sep 24, 2020 | 41.42 | 42.06 | 41.18 | 41.68 | 140,499 | +0.34(+0.81%) |
Sep 23, 2020 | 42.37 | 42.37 | 41.34 | 41.34 | 21,308 | -0.99(-2.33%) |
Sep 22, 2020 | 42.29 | 42.39 | 41.77 | 42.33 | 23,855 | +0.54(+1.28%) |
Sep 21, 2020 | 41.83 | 41.90 | 41.79 | 41.79 | 20,518 | -1.62(-3.74%) |
Sep 18, 2020 | 43.29 | 44.07 | 43.11 | 43.41 | 21,921 | +0.18(+0.41%) |
Sep 17, 2020 | 43.00 | 43.26 | 42.69 | 43.24 | 12,410 | -0.18(-0.42%) |
Sep 16, 2020 | 43.62 | 43.77 | 43.40 | 43.42 | 52,073 | +0.37(+0.85%) |
Sep 15, 2020 | 43.25 | 43.38 | 43.05 | 43.05 | 20,912 | -0.11(-0.25%) |
Sep 14, 2020 | 42.66 | 43.18 | 42.66 | 43.16 | 15,104 | +0.76(+1.78%) |
Sep 11, 2020 | 43.37 | 43.37 | 42.09 | 42.41 | 123,419 | -0.72(-1.66%) |
Sep 10, 2020 | 43.86 | 43.86 | 43.05 | 43.12 | 14,452 | -0.44(-1.01%) |
Sep 09, 2020 | 43.37 | 43.66 | 42.97 | 43.56 | 23,482 | +0.73(+1.71%) |
Sep 08, 2020 | 42.85 | 43.40 | 42.48 | 42.83 | 38,953 | -0.51(-1.18%) |
Sep 04, 2020 | 43.29 | 43.63 | 42.37 | 43.34 | 35,434 | -0.44(-1.00%) |
Sep 03, 2020 | 44.81 | 44.89 | 43.75 | 43.78 | 22,930 | -1.42(-3.13%) |
Sep 02, 2020 | 43.88 | 45.20 | 43.73 | 45.20 | 28,641 | +1.37(+3.12%) |