Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.06 | 53.06 | 51.42 | 51.72 | 682,802 | -0.88(-1.67%) |
Nov 27, 2020 | 52.70 | 53.35 | 52.37 | 52.60 | 200,168 | +0.23(+0.44%) |
Nov 25, 2020 | 52.08 | 52.78 | 51.78 | 52.37 | 591,054 | +0.79(+1.53%) |
Nov 24, 2020 | 52.31 | 52.63 | 51.50 | 51.58 | 428,998 | +0.29(+0.56%) |
Nov 23, 2020 | 52.63 | 52.78 | 51.17 | 51.29 | 456,772 | -0.73(-1.41%) |
Nov 20, 2020 | 52.44 | 52.99 | 51.90 | 52.03 | 368,181 | -0.20(-0.39%) |
Nov 19, 2020 | 52.87 | 52.96 | 51.93 | 52.23 | 271,467 | -0.14(-0.26%) |
Nov 18, 2020 | 52.84 | 52.85 | 52.05 | 52.37 | 476,019 | -0.41(-0.77%) |
Nov 17, 2020 | 52.78 | 53.28 | 52.40 | 52.78 | 402,021 | -0.11(-0.20%) |
Nov 16, 2020 | 53.15 | 53.52 | 52.60 | 52.88 | 519,421 | -0.12(-0.23%) |
Nov 13, 2020 | 53.00 | 53.77 | 52.79 | 53.00 | 257,972 | +0.02(+0.03%) |
Nov 12, 2020 | 53.91 | 54.54 | 52.34 | 52.99 | 330,113 | -0.96(-1.78%) |
Nov 11, 2020 | 53.78 | 54.15 | 53.08 | 53.95 | 492,006 | +0.60(+1.13%) |
Nov 10, 2020 | 54.07 | 54.45 | 52.86 | 53.35 | 469,327 | -0.33(-0.61%) |
Nov 09, 2020 | 55.84 | 56.34 | 53.61 | 53.67 | 514,475 | -0.10(-0.18%) |
Nov 06, 2020 | 53.39 | 54.63 | 52.97 | 53.77 | 430,649 | +0.92(+1.74%) |
Nov 05, 2020 | 52.65 | 53.21 | 52.12 | 52.85 | 917,713 | +0.74(+1.42%) |
Nov 04, 2020 | 52.96 | 53.18 | 52.01 | 52.11 | 1,597,800 | -0.97(-1.82%) |
Nov 03, 2020 | 53.13 | 54.55 | 52.28 | 53.07 | 720,627 | +0.23(+0.43%) |
Nov 02, 2020 | 51.18 | 53.22 | 50.95 | 52.85 | 800,637 | +2.14(+4.22%) |
Oct 30, 2020 | 51.73 | 52.59 | 50.42 | 50.71 | 630,759 | -1.03(-1.98%) |
Oct 29, 2020 | 51.15 | 52.40 | 50.72 | 51.73 | 369,681 | +0.36(+0.71%) |
Oct 28, 2020 | 51.70 | 52.23 | 51.26 | 51.37 | 443,990 | -0.87(-1.67%) |
Oct 27, 2020 | 52.39 | 52.52 | 51.88 | 52.24 | 298,646 | -0.04(-0.08%) |
Oct 26, 2020 | 52.36 | 52.61 | 51.96 | 52.28 | 376,004 | -0.27(-0.51%) |
Oct 23, 2020 | 52.44 | 53.10 | 52.01 | 52.55 | 420,712 | +0.47(+0.90%) |
Oct 22, 2020 | 51.64 | 52.62 | 50.88 | 52.08 | 374,739 | +0.58(+1.13%) |
Oct 21, 2020 | 54.10 | 54.23 | 51.40 | 51.50 | 481,760 | -0.98(-1.86%) |
Oct 20, 2020 | 52.18 | 52.85 | 52.10 | 52.48 | 334,151 | +0.54(+1.04%) |
Oct 19, 2020 | 53.40 | 53.54 | 51.87 | 51.93 | 332,925 | -1.15(-2.17%) |
Oct 16, 2020 | 53.53 | 53.78 | 52.96 | 53.09 | 354,577 | +0.08(+0.15%) |
Oct 15, 2020 | 52.46 | 53.11 | 51.55 | 53.01 | 491,404 | +0.30(+0.57%) |
Oct 14, 2020 | 53.46 | 53.92 | 52.65 | 52.71 | 357,083 | -0.39(-0.73%) |
Oct 13, 2020 | 52.84 | 53.44 | 52.69 | 53.10 | 236,032 | -0.16(-0.30%) |
Oct 12, 2020 | 54.70 | 54.75 | 52.95 | 53.26 | 467,650 | -1.06(-1.95%) |
Oct 09, 2020 | 54.95 | 55.22 | 53.99 | 54.32 | 584,068 | -0.65(-1.19%) |
Oct 08, 2020 | 53.82 | 55.01 | 53.12 | 54.97 | 783,983 | +2.03(+3.83%) |
Oct 07, 2020 | 51.68 | 53.30 | 50.89 | 52.94 | 780,510 | +2.28(+4.49%) |
Oct 06, 2020 | 48.03 | 51.51 | 47.93 | 50.67 | 1,041,954 | +2.79(+5.82%) |
Oct 05, 2020 | 47.81 | 48.14 | 46.87 | 47.88 | 544,109 | +0.25(+0.53%) |
Oct 02, 2020 | 47.65 | 48.45 | 47.38 | 47.63 | 441,023 | -0.65(-1.34%) |
Oct 01, 2020 | 48.54 | 48.89 | 47.21 | 48.28 | 666,414 | -0.14(-0.28%) |
Sep 30, 2020 | 47.91 | 49.00 | 47.13 | 48.41 | 697,627 | +0.75(+1.58%) |
Sep 29, 2020 | 47.07 | 47.94 | 46.73 | 47.66 | 478,478 | +0.54(+1.15%) |
Sep 28, 2020 | 47.39 | 47.54 | 46.56 | 47.12 | 574,631 | -0.02(-0.03%) |
Sep 25, 2020 | 46.02 | 47.24 | 45.88 | 47.14 | 411,919 | +0.98(+2.12%) |
Sep 24, 2020 | 45.43 | 46.21 | 44.51 | 46.16 | 532,156 | +0.73(+1.60%) |
Sep 23, 2020 | 46.28 | 46.43 | 45.39 | 45.43 | 350,121 | -0.93(-2.00%) |
Sep 22, 2020 | 46.27 | 46.61 | 45.79 | 46.36 | 492,840 | -0.06(-0.14%) |
Sep 21, 2020 | 46.00 | 46.68 | 45.43 | 46.43 | 281,202 | -0.13(-0.28%) |
Sep 18, 2020 | 46.43 | 47.03 | 46.27 | 46.56 | 954,251 | +0.10(+0.21%) |
Sep 17, 2020 | 46.83 | 47.06 | 46.02 | 46.46 | 455,313 | -0.97(-2.04%) |
Sep 16, 2020 | 47.82 | 48.28 | 46.56 | 47.43 | 628,655 | -0.47(-0.98%) |
Sep 15, 2020 | 48.56 | 49.77 | 47.74 | 47.90 | 944,505 | +0.89(+1.89%) |
Sep 14, 2020 | 47.07 | 47.23 | 46.64 | 47.01 | 908,835 | +0.31(+0.66%) |
Sep 11, 2020 | 46.43 | 46.75 | 45.73 | 46.70 | 1,086,645 | +0.54(+1.17%) |
Sep 10, 2020 | 45.87 | 46.50 | 45.54 | 46.16 | 492,601 | +0.38(+0.83%) |
Sep 09, 2020 | 44.99 | 46.57 | 44.91 | 45.78 | 634,758 | +1.16(+2.61%) |
Sep 08, 2020 | 45.30 | 45.83 | 44.53 | 44.62 | 535,417 | -0.62(-1.37%) |
Sep 04, 2020 | 46.83 | 46.91 | 43.87 | 45.24 | 929,358 | -1.34(-2.88%) |
Sep 03, 2020 | 47.28 | 47.66 | 46.32 | 46.58 | 2,311,611 | -0.78(-1.64%) |
Sep 02, 2020 | 48.33 | 48.38 | 47.26 | 47.36 | 1,492,604 | -0.88(-1.82%) |