Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.07 | 53.07 | 51.45 | 52.11 | 5,837 | -1.38(-2.57%) |
Nov 27, 2020 | 54.60 | 54.60 | 53.27 | 53.48 | 4,578 | -1.52(-2.77%) |
Nov 25, 2020 | 56.38 | 56.88 | 55.00 | 55.00 | 4,796 | -1.54(-2.73%) |
Nov 24, 2020 | 55.22 | 57.28 | 55.22 | 56.55 | 8,923 | +1.37(+2.48%) |
Nov 23, 2020 | 54.67 | 56.28 | 54.67 | 55.18 | 5,382 | +0.59(+1.08%) |
Nov 20, 2020 | 58.39 | 58.71 | 54.55 | 54.59 | 16,242 | -4.41(-7.48%) |
Nov 19, 2020 | 58.39 | 60.92 | 57.67 | 59.00 | 47,300 | +0.16(+0.26%) |
Nov 18, 2020 | 59.37 | 61.14 | 58.52 | 58.85 | 13,630 | -0.48(-0.82%) |
Nov 17, 2020 | 57.06 | 60.08 | 57.06 | 59.33 | 21,561 | +0.48(+0.82%) |
Nov 16, 2020 | 56.07 | 59.15 | 55.21 | 58.85 | 13,094 | +3.93(+7.16%) |
Nov 13, 2020 | 54.52 | 55.49 | 54.07 | 54.92 | 5,041 | +0.85(+1.57%) |
Nov 12, 2020 | 54.95 | 54.95 | 53.92 | 54.07 | 9,457 | -1.22(-2.21%) |
Nov 11, 2020 | 55.76 | 56.07 | 54.59 | 55.29 | 10,310 | -0.87(-1.54%) |
Nov 10, 2020 | 50.47 | 56.37 | 50.21 | 56.16 | 34,407 | +6.46(+13.00%) |
Nov 09, 2020 | 48.81 | 50.68 | 47.72 | 49.70 | 20,414 | +3.03(+6.49%) |
Nov 06, 2020 | 46.67 | 47.10 | 46.67 | 46.67 | 6,137 | +0.00(+0.00%) |
Nov 05, 2020 | 46.71 | 47.17 | 46.67 | 46.67 | 4,697 | -0.04(-0.08%) |
Nov 04, 2020 | 46.58 | 46.99 | 46.58 | 46.70 | 3,808 | -0.26(-0.56%) |
Nov 03, 2020 | 46.88 | 47.40 | 46.53 | 46.97 | 7,371 | +0.44(+0.94%) |
Nov 02, 2020 | 46.31 | 46.62 | 46.31 | 46.53 | 3,470 | +0.22(+0.47%) |
Oct 30, 2020 | 46.33 | 46.54 | 46.31 | 46.31 | 8,768 | -0.31(-0.67%) |
Oct 29, 2020 | 46.53 | 46.81 | 46.27 | 46.62 | 6,864 | +0.00(+0.00%) |
Oct 28, 2020 | 46.15 | 46.82 | 46.08 | 46.62 | 13,693 | +0.09(+0.20%) |
Oct 27, 2020 | 46.35 | 46.76 | 46.08 | 46.53 | 9,011 | +0.45(+0.97%) |
Oct 26, 2020 | 46.53 | 46.64 | 46.08 | 46.08 | 8,910 | -0.26(-0.57%) |
Oct 23, 2020 | 47.12 | 47.12 | 46.35 | 46.35 | 1,644 | -0.09(-0.20%) |
Oct 22, 2020 | 46.92 | 46.92 | 46.28 | 46.44 | 5,232 | +0.12(+0.26%) |
Oct 21, 2020 | 46.58 | 46.90 | 46.32 | 46.32 | 11,532 | -0.21(-0.45%) |
Oct 20, 2020 | 46.79 | 47.10 | 46.53 | 46.53 | 8,048 | +0.00(+0.00%) |
Oct 19, 2020 | 47.26 | 47.44 | 46.53 | 46.53 | 7,206 | -0.61(-1.30%) |
Oct 16, 2020 | 46.99 | 47.93 | 46.99 | 47.14 | 3,945 | +0.02(+0.04%) |
Oct 15, 2020 | 46.91 | 47.22 | 46.91 | 47.12 | 2,391 | -0.04(-0.08%) |
Oct 14, 2020 | 47.44 | 48.13 | 46.99 | 47.16 | 10,176 | -0.23(-0.48%) |
Oct 13, 2020 | 47.53 | 47.96 | 47.22 | 47.39 | 9,105 | -0.52(-1.09%) |
Oct 12, 2020 | 46.60 | 47.91 | 46.53 | 47.91 | 8,133 | +1.05(+2.24%) |
Oct 09, 2020 | 47.35 | 47.35 | 46.83 | 46.86 | 1,863 | +0.07(+0.16%) |
Oct 08, 2020 | 46.74 | 47.35 | 46.74 | 46.79 | 2,928 | -0.10(-0.21%) |
Oct 07, 2020 | 46.12 | 47.07 | 46.08 | 46.89 | 4,086 | +0.76(+1.64%) |
Oct 06, 2020 | 46.99 | 46.99 | 46.12 | 46.13 | 8,521 | -0.77(-1.63%) |
Oct 05, 2020 | 46.53 | 47.52 | 46.53 | 46.90 | 6,387 | +0.36(+0.76%) |
Oct 02, 2020 | 46.53 | 46.99 | 46.44 | 46.54 | 5,370 | -0.41(-0.87%) |
Oct 01, 2020 | 47.26 | 47.90 | 46.39 | 46.95 | 6,620 | +0.19(+0.41%) |
Sep 30, 2020 | 48.09 | 48.09 | 46.76 | 46.76 | 2,519 | -1.31(-2.73%) |
Sep 29, 2020 | 48.39 | 48.39 | 47.47 | 48.07 | 3,628 | -0.13(-0.26%) |
Sep 28, 2020 | 48.36 | 48.36 | 47.92 | 48.20 | 4,143 | +0.00(+0.00%) |
Sep 25, 2020 | 47.90 | 48.20 | 47.90 | 48.20 | 3,068 | +0.67(+1.40%) |
Sep 24, 2020 | 46.44 | 47.53 | 46.24 | 47.53 | 4,951 | +0.68(+1.44%) |
Sep 23, 2020 | 47.40 | 47.62 | 46.86 | 46.86 | 4,352 | -1.01(-2.12%) |
Sep 22, 2020 | 47.14 | 48.24 | 46.13 | 47.87 | 8,088 | +1.16(+2.48%) |
Sep 21, 2020 | 47.61 | 47.99 | 46.53 | 46.71 | 4,748 | -2.33(-4.74%) |
Sep 18, 2020 | 47.87 | 49.04 | 46.53 | 49.04 | 33,209 | +1.68(+3.54%) |
Sep 17, 2020 | 47.84 | 48.47 | 46.99 | 47.36 | 2,663 | -0.66(-1.37%) |
Sep 16, 2020 | 47.87 | 48.02 | 47.87 | 48.02 | 6,595 | +0.12(+0.25%) |
Sep 15, 2020 | 48.99 | 48.99 | 47.39 | 47.90 | 3,869 | -1.15(-2.34%) |
Sep 14, 2020 | 46.08 | 49.05 | 45.62 | 49.05 | 18,302 | +2.77(+5.99%) |
Sep 11, 2020 | 47.11 | 47.44 | 46.21 | 46.28 | 4,055 | -0.97(-2.05%) |
Sep 10, 2020 | 46.66 | 47.24 | 46.40 | 47.24 | 4,296 | +0.71(+1.53%) |
Sep 09, 2020 | 46.59 | 46.63 | 46.53 | 46.53 | 3,144 | -0.18(-0.39%) |
Sep 08, 2020 | 46.92 | 47.15 | 46.08 | 46.71 | 8,242 | -1.05(-2.20%) |
Sep 04, 2020 | 47.25 | 47.95 | 46.99 | 47.76 | 4,822 | +0.77(+1.63%) |
Sep 03, 2020 | 46.53 | 47.76 | 46.52 | 47.00 | 9,686 | +0.45(+0.96%) |
Sep 02, 2020 | 47.42 | 47.77 | 46.49 | 46.55 | 6,047 | -0.99(-2.07%) |