Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.18 | 60.55 | 58.84 | 58.97 | 313,815 | -1.87(-3.07%) |
Nov 27, 2020 | 61.41 | 61.41 | 60.41 | 60.84 | 107,971 | -0.69(-1.12%) |
Nov 25, 2020 | 61.66 | 62.10 | 60.35 | 61.53 | 181,350 | -0.38(-0.62%) |
Nov 24, 2020 | 60.48 | 62.09 | 59.85 | 61.91 | 306,744 | +2.22(+3.72%) |
Nov 23, 2020 | 59.84 | 61.21 | 58.68 | 59.69 | 254,917 | +0.62(+1.04%) |
Nov 20, 2020 | 57.75 | 59.15 | 57.75 | 59.07 | 309,869 | +0.56(+0.95%) |
Nov 19, 2020 | 58.94 | 58.94 | 57.46 | 58.52 | 246,572 | -0.98(-1.65%) |
Nov 18, 2020 | 60.28 | 60.80 | 59.42 | 59.50 | 258,720 | -0.73(-1.20%) |
Nov 17, 2020 | 59.81 | 60.68 | 58.81 | 60.22 | 265,650 | -0.41(-0.68%) |
Nov 16, 2020 | 58.96 | 60.63 | 58.90 | 60.63 | 294,641 | +2.80(+4.85%) |
Nov 13, 2020 | 56.49 | 58.21 | 56.31 | 57.83 | 227,265 | +1.78(+3.18%) |
Nov 12, 2020 | 56.91 | 57.70 | 54.97 | 56.04 | 208,021 | -1.69(-2.92%) |
Nov 11, 2020 | 58.36 | 58.36 | 57.19 | 57.73 | 182,052 | -0.47(-0.80%) |
Nov 10, 2020 | 56.82 | 58.43 | 56.26 | 58.20 | 251,990 | +2.71(+4.88%) |
Nov 09, 2020 | 57.68 | 58.31 | 55.39 | 55.49 | 306,872 | +2.98(+5.68%) |
Nov 06, 2020 | 52.46 | 52.97 | 51.59 | 52.51 | 238,309 | +0.23(+0.44%) |
Nov 05, 2020 | 51.31 | 52.38 | 49.93 | 52.28 | 156,213 | +1.03(+2.00%) |
Nov 04, 2020 | 50.66 | 52.05 | 50.24 | 51.25 | 219,253 | -0.35(-0.68%) |
Nov 03, 2020 | 52.03 | 52.09 | 50.98 | 51.61 | 810,259 | +0.69(+1.36%) |
Nov 02, 2020 | 50.09 | 51.34 | 49.90 | 50.91 | 482,031 | +1.45(+2.94%) |
Oct 30, 2020 | 51.17 | 51.86 | 48.89 | 49.46 | 571,352 | -1.77(-3.45%) |
Oct 29, 2020 | 49.84 | 52.40 | 49.60 | 51.23 | 517,799 | +1.02(+2.02%) |
Oct 28, 2020 | 50.44 | 51.26 | 49.99 | 50.21 | 400,560 | -1.13(-2.20%) |
Oct 27, 2020 | 52.76 | 53.08 | 51.20 | 51.34 | 196,755 | -1.55(-2.93%) |
Oct 26, 2020 | 52.81 | 52.92 | 52.01 | 52.89 | 254,973 | -0.63(-1.17%) |
Oct 23, 2020 | 53.57 | 54.07 | 52.90 | 53.52 | 250,940 | +0.36(+0.68%) |
Oct 22, 2020 | 51.81 | 53.46 | 50.89 | 53.15 | 353,181 | +1.63(+3.17%) |
Oct 21, 2020 | 49.18 | 51.71 | 49.03 | 51.52 | 261,658 | +2.46(+5.02%) |
Oct 20, 2020 | 48.44 | 49.50 | 48.14 | 49.06 | 222,794 | +0.68(+1.41%) |
Oct 19, 2020 | 49.63 | 50.13 | 48.27 | 48.38 | 168,257 | -1.50(-3.01%) |
Oct 16, 2020 | 50.02 | 50.38 | 49.45 | 49.88 | 240,730 | -0.30(-0.61%) |
Oct 15, 2020 | 49.15 | 50.36 | 48.80 | 50.18 | 143,389 | +0.43(+0.86%) |
Oct 14, 2020 | 50.00 | 51.89 | 49.67 | 49.75 | 156,934 | -0.41(-0.81%) |
Oct 13, 2020 | 52.27 | 52.27 | 49.83 | 50.16 | 289,441 | -2.54(-4.81%) |
Oct 12, 2020 | 50.96 | 52.76 | 50.85 | 52.70 | 228,077 | +1.69(+3.32%) |
Oct 09, 2020 | 51.12 | 51.89 | 50.50 | 51.01 | 156,311 | +0.14(+0.28%) |
Oct 08, 2020 | 50.93 | 51.74 | 50.18 | 50.86 | 188,269 | -0.09(-0.17%) |
Oct 07, 2020 | 50.75 | 51.16 | 50.23 | 50.95 | 171,111 | +0.72(+1.44%) |
Oct 06, 2020 | 51.50 | 51.76 | 50.21 | 50.23 | 222,577 | -0.62(-1.21%) |
Oct 05, 2020 | 50.26 | 50.91 | 49.65 | 50.85 | 213,099 | +1.13(+2.27%) |
Oct 02, 2020 | 48.68 | 49.74 | 48.08 | 49.71 | 238,309 | +0.30(+0.62%) |
Oct 01, 2020 | 48.96 | 49.44 | 47.97 | 49.41 | 314,587 | +0.49(+1.01%) |
Sep 30, 2020 | 48.02 | 49.07 | 48.02 | 48.92 | 338,112 | +0.89(+1.86%) |
Sep 29, 2020 | 47.49 | 48.14 | 47.24 | 48.02 | 407,693 | +0.53(+1.12%) |
Sep 28, 2020 | 47.28 | 48.03 | 47.28 | 47.49 | 207,335 | +0.75(+1.61%) |
Sep 25, 2020 | 46.76 | 47.03 | 46.23 | 46.74 | 238,730 | -0.39(-0.83%) |
Sep 24, 2020 | 46.29 | 47.67 | 45.72 | 47.13 | 261,666 | +0.92(+1.99%) |
Sep 23, 2020 | 47.12 | 47.88 | 46.20 | 46.21 | 355,526 | -1.11(-2.35%) |
Sep 22, 2020 | 47.29 | 47.88 | 46.74 | 47.32 | 345,094 | +0.25(+0.52%) |
Sep 21, 2020 | 47.37 | 47.78 | 45.64 | 47.07 | 364,784 | -1.39(-2.86%) |
Sep 18, 2020 | 50.43 | 50.63 | 48.11 | 48.46 | 940,394 | -1.47(-2.95%) |
Sep 17, 2020 | 50.41 | 50.42 | 49.51 | 49.93 | 316,827 | -1.00(-1.96%) |
Sep 16, 2020 | 50.56 | 51.42 | 50.19 | 50.93 | 325,858 | +0.52(+1.04%) |
Sep 15, 2020 | 51.72 | 52.25 | 50.30 | 50.41 | 319,980 | -1.19(-2.30%) |
Sep 14, 2020 | 52.38 | 52.56 | 51.33 | 51.60 | 297,661 | -0.51(-0.98%) |
Sep 11, 2020 | 53.57 | 53.57 | 51.90 | 52.11 | 327,148 | -1.29(-2.42%) |
Sep 10, 2020 | 56.04 | 57.65 | 53.27 | 53.40 | 335,491 | -2.29(-4.11%) |
Sep 09, 2020 | 55.87 | 56.45 | 55.29 | 55.69 | 303,214 | +0.27(+0.48%) |
Sep 08, 2020 | 56.00 | 56.14 | 54.33 | 55.42 | 296,818 | -1.04(-1.83%) |
Sep 04, 2020 | 58.19 | 58.19 | 56.12 | 56.46 | 216,309 | -0.70(-1.23%) |
Sep 03, 2020 | 58.11 | 59.05 | 56.67 | 57.16 | 211,483 | -0.70(-1.21%) |
Sep 02, 2020 | 56.95 | 58.31 | 56.95 | 57.87 | 179,613 | +0.75(+1.31%) |