Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.73 | 60.04 | 58.34 | 58.67 | 192,753 | -1.37(-2.28%) |
Nov 27, 2020 | 60.23 | 61.13 | 59.44 | 60.04 | 47,491 | +0.05(+0.08%) |
Nov 25, 2020 | 61.62 | 61.75 | 59.10 | 59.99 | 138,991 | -1.78(-2.88%) |
Nov 24, 2020 | 62.04 | 63.37 | 61.19 | 61.77 | 431,890 | +0.74(+1.21%) |
Nov 23, 2020 | 57.89 | 62.04 | 57.89 | 61.03 | 299,531 | +3.98(+6.97%) |
Nov 20, 2020 | 56.91 | 57.76 | 56.08 | 57.06 | 122,912 | +0.28(+0.49%) |
Nov 19, 2020 | 56.74 | 57.25 | 56.17 | 56.78 | 136,075 | +0.16(+0.28%) |
Nov 18, 2020 | 56.72 | 57.70 | 55.96 | 56.62 | 246,524 | +0.21(+0.38%) |
Nov 17, 2020 | 54.44 | 56.43 | 52.82 | 56.41 | 203,067 | +1.82(+3.33%) |
Nov 16, 2020 | 54.01 | 55.16 | 53.28 | 54.59 | 251,560 | +1.75(+3.31%) |
Nov 13, 2020 | 52.13 | 53.50 | 51.69 | 52.84 | 164,243 | +1.60(+3.13%) |
Nov 12, 2020 | 51.91 | 53.12 | 50.68 | 51.24 | 330,720 | -1.26(-2.40%) |
Nov 11, 2020 | 51.45 | 52.81 | 50.35 | 52.50 | 550,929 | +1.33(+2.59%) |
Nov 10, 2020 | 51.91 | 53.55 | 51.14 | 51.17 | 454,512 | +0.45(+0.90%) |
Nov 09, 2020 | 60.13 | 62.82 | 50.69 | 50.72 | 578,360 | -6.86(-11.91%) |
Nov 06, 2020 | 58.70 | 59.10 | 57.00 | 57.57 | 64,208 | -1.03(-1.76%) |
Nov 05, 2020 | 56.93 | 59.29 | 56.93 | 58.60 | 134,001 | +2.60(+4.65%) |
Nov 04, 2020 | 55.66 | 57.50 | 54.78 | 56.00 | 169,218 | -0.81(-1.42%) |
Nov 03, 2020 | 56.09 | 57.32 | 55.65 | 56.81 | 205,183 | +1.42(+2.56%) |
Nov 02, 2020 | 52.78 | 55.41 | 52.44 | 55.39 | 186,542 | +3.73(+7.21%) |
Oct 30, 2020 | 52.58 | 54.67 | 50.97 | 51.66 | 312,947 | -1.73(-3.25%) |
Oct 29, 2020 | 56.45 | 56.45 | 52.61 | 53.40 | 314,944 | +0.69(+1.30%) |
Oct 28, 2020 | 49.88 | 52.91 | 49.39 | 52.71 | 198,597 | +1.36(+2.65%) |
Oct 27, 2020 | 52.08 | 52.86 | 51.06 | 51.35 | 161,781 | -0.90(-1.72%) |
Oct 26, 2020 | 52.13 | 52.71 | 51.46 | 52.25 | 92,892 | -0.67(-1.26%) |
Oct 23, 2020 | 54.09 | 54.23 | 52.51 | 52.91 | 215,933 | -0.65(-1.21%) |
Oct 22, 2020 | 54.48 | 54.81 | 52.69 | 53.56 | 169,936 | -0.85(-1.57%) |
Oct 21, 2020 | 59.19 | 59.33 | 54.26 | 54.41 | 206,136 | -4.36(-7.43%) |
Oct 20, 2020 | 58.07 | 60.61 | 58.07 | 58.78 | 122,337 | +1.22(+2.13%) |
Oct 19, 2020 | 59.88 | 60.15 | 57.10 | 57.56 | 86,110 | -1.56(-2.63%) |
Oct 16, 2020 | 59.93 | 60.97 | 58.89 | 59.11 | 104,999 | -0.87(-1.45%) |
Oct 15, 2020 | 56.93 | 60.11 | 56.36 | 59.98 | 181,636 | +2.07(+3.57%) |
Oct 14, 2020 | 58.95 | 60.55 | 57.44 | 57.92 | 123,996 | -1.02(-1.73%) |
Oct 13, 2020 | 59.16 | 59.96 | 58.47 | 58.94 | 127,260 | -0.47(-0.80%) |
Oct 12, 2020 | 60.00 | 60.08 | 59.21 | 59.41 | 86,488 | +0.01(+0.02%) |
Oct 09, 2020 | 59.19 | 60.13 | 58.75 | 59.40 | 149,351 | +0.70(+1.20%) |
Oct 08, 2020 | 62.71 | 62.71 | 58.12 | 58.70 | 185,260 | -3.17(-5.12%) |
Oct 07, 2020 | 61.13 | 63.28 | 60.79 | 61.86 | 161,699 | +0.73(+1.20%) |
Oct 06, 2020 | 62.23 | 63.48 | 60.55 | 61.13 | 210,776 | -0.69(-1.11%) |
Oct 05, 2020 | 59.46 | 62.24 | 59.46 | 61.82 | 208,841 | +2.99(+5.09%) |
Oct 02, 2020 | 56.23 | 59.37 | 55.60 | 58.83 | 229,314 | +0.68(+1.16%) |
Oct 01, 2020 | 54.22 | 58.24 | 54.22 | 58.15 | 323,494 | +4.85(+9.09%) |
Sep 30, 2020 | 52.66 | 54.74 | 52.66 | 53.30 | 207,354 | +0.63(+1.20%) |
Sep 29, 2020 | 53.16 | 54.89 | 52.63 | 52.67 | 220,700 | +0.42(+0.80%) |
Sep 28, 2020 | 51.48 | 53.93 | 51.12 | 52.26 | 196,830 | +1.85(+3.68%) |
Sep 25, 2020 | 48.59 | 51.63 | 48.59 | 50.40 | 214,530 | +1.47(+3.01%) |
Sep 24, 2020 | 48.71 | 49.25 | 47.38 | 48.93 | 224,248 | +0.01(+0.02%) |
Sep 23, 2020 | 49.18 | 50.52 | 48.85 | 48.92 | 243,924 | -0.49(-0.99%) |
Sep 22, 2020 | 46.33 | 49.48 | 46.24 | 49.41 | 191,860 | +3.69(+8.07%) |
Sep 21, 2020 | 46.44 | 47.29 | 44.23 | 45.72 | 333,814 | -2.22(-4.64%) |
Sep 18, 2020 | 48.78 | 49.45 | 47.34 | 47.95 | 353,522 | -0.19(-0.40%) |
Sep 17, 2020 | 47.66 | 48.90 | 47.45 | 48.14 | 158,513 | -0.71(-1.46%) |
Sep 16, 2020 | 49.46 | 49.78 | 48.59 | 48.85 | 122,265 | -0.05(-0.09%) |
Sep 15, 2020 | 50.70 | 51.21 | 48.63 | 48.90 | 121,427 | -1.29(-2.57%) |
Sep 14, 2020 | 48.92 | 50.32 | 48.76 | 50.19 | 106,199 | +1.83(+3.79%) |
Sep 11, 2020 | 49.20 | 49.90 | 48.18 | 48.35 | 143,092 | -0.65(-1.32%) |
Sep 10, 2020 | 49.64 | 49.96 | 48.45 | 49.00 | 147,154 | -0.54(-1.08%) |
Sep 09, 2020 | 50.82 | 51.17 | 48.87 | 49.54 | 167,643 | -0.33(-0.67%) |
Sep 08, 2020 | 49.71 | 51.31 | 48.97 | 49.87 | 151,760 | -0.71(-1.41%) |
Sep 04, 2020 | 51.37 | 51.62 | 48.86 | 50.59 | 156,689 | +0.30(+0.59%) |
Sep 03, 2020 | 55.03 | 55.03 | 50.00 | 50.29 | 293,660 | -5.04(-9.11%) |
Sep 02, 2020 | 54.99 | 55.53 | 53.27 | 55.33 | 218,444 | +0.54(+0.98%) |