Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.82 | 52.91 | 52.38 | 52.62 | 34,241 | -0.29(-0.56%) |
Nov 27, 2020 | 52.93 | 52.97 | 52.82 | 52.91 | 10,570 | +0.07(+0.14%) |
Nov 25, 2020 | 52.69 | 52.98 | 52.69 | 52.84 | 20,377 | +0.19(+0.37%) |
Nov 24, 2020 | 52.55 | 52.69 | 52.50 | 52.65 | 57,731 | +0.21(+0.40%) |
Nov 23, 2020 | 52.67 | 52.69 | 52.20 | 52.44 | 47,938 | -0.29(-0.56%) |
Nov 20, 2020 | 52.88 | 52.94 | 52.68 | 52.73 | 14,057 | -0.26(-0.49%) |
Nov 19, 2020 | 52.82 | 53.01 | 52.65 | 52.99 | 89,565 | +0.05(+0.09%) |
Nov 18, 2020 | 53.50 | 53.67 | 52.93 | 52.94 | 29,247 | -0.54(-1.01%) |
Nov 17, 2020 | 53.45 | 53.67 | 53.38 | 53.48 | 58,436 | -0.19(-0.36%) |
Nov 16, 2020 | 53.67 | 53.69 | 53.43 | 53.67 | 43,820 | +0.34(+0.64%) |
Nov 13, 2020 | 52.90 | 53.41 | 52.82 | 53.34 | 15,146 | +0.63(+1.20%) |
Nov 12, 2020 | 52.93 | 53.00 | 52.49 | 52.70 | 497,099 | -0.27(-0.50%) |
Nov 11, 2020 | 52.75 | 53.11 | 52.67 | 52.97 | 517,925 | +0.45(+0.86%) |
Nov 10, 2020 | 51.84 | 52.69 | 51.76 | 52.52 | 108,838 | +0.90(+1.74%) |
Nov 09, 2020 | 52.86 | 53.00 | 51.54 | 51.62 | 72,935 | +0.23(+0.45%) |
Nov 06, 2020 | 51.33 | 51.65 | 51.33 | 51.39 | 55,902 | +0.15(+0.29%) |
Nov 05, 2020 | 51.33 | 51.53 | 51.06 | 51.24 | 39,302 | +0.52(+1.03%) |
Nov 04, 2020 | 50.66 | 51.27 | 50.63 | 50.72 | 25,576 | +0.34(+0.67%) |
Nov 03, 2020 | 50.08 | 50.73 | 50.08 | 50.38 | 287,627 | +0.91(+1.84%) |
Nov 02, 2020 | 49.40 | 49.62 | 49.17 | 49.47 | 40,656 | +0.70(+1.43%) |
Oct 30, 2020 | 48.84 | 48.94 | 48.41 | 48.77 | 22,012 | -0.41(-0.84%) |
Oct 29, 2020 | 49.03 | 49.42 | 48.70 | 49.19 | 102,659 | +0.09(+0.19%) |
Oct 28, 2020 | 49.71 | 49.88 | 49.10 | 49.10 | 17,544 | -1.54(-3.04%) |
Oct 27, 2020 | 50.74 | 50.94 | 50.63 | 50.64 | 18,583 | -0.21(-0.42%) |
Oct 26, 2020 | 51.00 | 51.00 | 50.47 | 50.85 | 20,280 | -0.53(-1.04%) |
Oct 23, 2020 | 51.43 | 51.47 | 51.25 | 51.38 | 12,749 | +0.17(+0.32%) |
Oct 22, 2020 | 51.27 | 51.40 | 51.02 | 51.22 | 15,148 | -0.04(-0.07%) |
Oct 21, 2020 | 51.27 | 51.60 | 51.25 | 51.25 | 18,788 | -0.13(-0.25%) |
Oct 20, 2020 | 51.78 | 51.88 | 51.38 | 51.38 | 12,722 | +0.08(+0.16%) |
Oct 19, 2020 | 51.90 | 52.11 | 51.25 | 51.30 | 38,339 | -0.59(-1.13%) |
Oct 16, 2020 | 51.89 | 52.17 | 51.78 | 51.89 | 54,485 | +0.19(+0.37%) |
Oct 15, 2020 | 51.44 | 51.82 | 51.44 | 51.69 | 38,744 | -0.34(-0.65%) |
Oct 14, 2020 | 52.29 | 52.44 | 51.95 | 52.03 | 42,000 | -0.30(-0.58%) |
Oct 13, 2020 | 52.25 | 52.35 | 52.08 | 52.34 | 20,279 | -0.06(-0.12%) |
Oct 12, 2020 | 52.07 | 52.60 | 52.07 | 52.40 | 13,675 | +0.44(+0.85%) |
Oct 09, 2020 | 51.74 | 52.11 | 51.74 | 51.96 | 21,031 | +0.45(+0.87%) |
Oct 08, 2020 | 51.39 | 51.53 | 51.33 | 51.51 | 11,421 | +0.23(+0.45%) |
Oct 07, 2020 | 51.13 | 51.38 | 51.09 | 51.28 | 24,450 | +0.44(+0.87%) |
Oct 06, 2020 | 51.37 | 51.43 | 50.77 | 50.84 | 20,070 | -0.50(-0.97%) |
Oct 05, 2020 | 51.11 | 51.34 | 51.11 | 51.33 | 12,433 | +0.43(+0.85%) |
Oct 02, 2020 | 50.64 | 51.11 | 50.64 | 50.90 | 82,381 | -0.15(-0.29%) |
Oct 01, 2020 | 51.01 | 51.13 | 50.72 | 51.05 | 67,225 | +0.21(+0.42%) |
Sep 30, 2020 | 50.63 | 51.08 | 50.61 | 50.84 | 21,708 | +0.23(+0.45%) |
Sep 29, 2020 | 50.74 | 50.89 | 50.46 | 50.61 | 26,787 | -0.18(-0.36%) |
Sep 28, 2020 | 50.61 | 50.94 | 50.61 | 50.79 | 58,731 | +0.59(+1.18%) |
Sep 25, 2020 | 49.83 | 50.22 | 49.67 | 50.20 | 23,537 | +0.23(+0.45%) |
Sep 24, 2020 | 49.82 | 50.22 | 49.53 | 49.98 | 27,059 | +0.16(+0.31%) |
Sep 23, 2020 | 50.62 | 50.62 | 49.79 | 49.82 | 49,552 | -0.57(-1.13%) |
Sep 22, 2020 | 50.18 | 50.48 | 50.14 | 50.39 | 46,400 | +0.33(+0.66%) |
Sep 21, 2020 | 50.05 | 50.07 | 49.61 | 50.06 | 36,807 | -0.62(-1.23%) |
Sep 18, 2020 | 51.06 | 51.08 | 50.39 | 50.68 | 75,516 | -0.46(-0.90%) |
Sep 17, 2020 | 51.04 | 51.18 | 50.92 | 51.14 | 14,304 | -0.13(-0.25%) |
Sep 16, 2020 | 51.65 | 51.68 | 51.25 | 51.27 | 30,110 | -0.16(-0.32%) |
Sep 15, 2020 | 51.62 | 51.64 | 51.40 | 51.44 | 9,216 | +0.09(+0.18%) |
Sep 14, 2020 | 51.41 | 51.56 | 51.33 | 51.34 | 24,930 | +0.15(+0.29%) |
Sep 11, 2020 | 51.13 | 51.32 | 50.92 | 51.20 | 52,197 | +0.39(+0.78%) |
Sep 10, 2020 | 51.56 | 51.59 | 50.78 | 50.80 | 28,090 | -0.66(-1.28%) |
Sep 09, 2020 | 51.04 | 51.74 | 51.04 | 51.46 | 221,184 | +1.06(+2.09%) |
Sep 08, 2020 | 50.97 | 50.97 | 50.29 | 50.41 | 36,584 | -0.84(-1.63%) |
Sep 04, 2020 | 51.50 | 51.57 | 50.80 | 51.24 | 31,492 | -0.17(-0.34%) |
Sep 03, 2020 | 52.37 | 52.62 | 51.17 | 51.42 | 45,282 | -0.95(-1.81%) |
Sep 02, 2020 | 51.74 | 52.38 | 51.74 | 52.36 | 110,279 | +0.94(+1.82%) |