Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.41 | 51.63 | 50.40 | 50.47 | 443,825 | -1.35(-2.61%) |
Nov 27, 2020 | 51.50 | 52.05 | 51.10 | 51.82 | 157,805 | +0.23(+0.45%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.22 | 51.59 | 396,172 | -1.40(-2.64%) |
Nov 24, 2020 | 52.08 | 53.32 | 51.82 | 52.99 | 456,329 | +1.50(+2.92%) |
Nov 23, 2020 | 50.88 | 51.77 | 50.68 | 51.48 | 560,773 | +1.22(+2.44%) |
Nov 20, 2020 | 49.57 | 50.40 | 49.28 | 50.26 | 373,984 | +0.32(+0.64%) |
Nov 19, 2020 | 49.84 | 50.16 | 49.05 | 49.94 | 278,710 | -0.24(-0.48%) |
Nov 18, 2020 | 51.22 | 51.25 | 50.13 | 50.18 | 314,262 | -0.89(-1.74%) |
Nov 17, 2020 | 50.82 | 51.07 | 49.84 | 51.07 | 414,193 | -0.41(-0.79%) |
Nov 16, 2020 | 50.70 | 51.56 | 50.45 | 51.47 | 333,210 | +1.85(+3.73%) |
Nov 13, 2020 | 48.20 | 49.82 | 48.20 | 49.62 | 207,158 | +1.77(+3.69%) |
Nov 12, 2020 | 48.66 | 48.66 | 47.13 | 47.86 | 219,879 | -1.18(-2.40%) |
Nov 11, 2020 | 50.60 | 50.60 | 48.55 | 49.03 | 274,702 | -1.47(-2.90%) |
Nov 10, 2020 | 49.62 | 51.06 | 49.55 | 50.50 | 335,555 | +1.54(+3.15%) |
Nov 09, 2020 | 50.29 | 52.37 | 48.93 | 48.96 | 440,129 | +1.89(+4.02%) |
Nov 06, 2020 | 47.79 | 48.20 | 47.05 | 47.07 | 152,310 | -0.52(-1.09%) |
Nov 05, 2020 | 44.95 | 47.85 | 44.95 | 47.59 | 257,557 | +3.05(+6.84%) |
Nov 04, 2020 | 46.01 | 46.01 | 44.44 | 44.54 | 182,883 | -2.30(-4.90%) |
Nov 03, 2020 | 45.86 | 47.21 | 45.23 | 46.84 | 354,687 | +1.86(+4.14%) |
Nov 02, 2020 | 44.17 | 44.97 | 44.01 | 44.97 | 351,131 | +1.33(+3.05%) |
Oct 30, 2020 | 44.04 | 44.22 | 43.11 | 43.64 | 457,449 | -0.68(-1.52%) |
Oct 29, 2020 | 43.28 | 44.63 | 42.96 | 44.32 | 298,329 | +0.68(+1.57%) |
Oct 28, 2020 | 44.40 | 45.10 | 43.61 | 43.63 | 360,805 | -2.00(-4.38%) |
Oct 27, 2020 | 46.45 | 46.51 | 45.61 | 45.63 | 256,375 | -0.89(-1.91%) |
Oct 26, 2020 | 47.01 | 47.01 | 46.24 | 46.52 | 229,037 | -1.29(-2.70%) |
Oct 23, 2020 | 48.12 | 48.50 | 47.56 | 47.81 | 434,742 | +0.13(+0.28%) |
Oct 22, 2020 | 47.63 | 47.80 | 46.98 | 47.67 | 229,470 | +0.30(+0.63%) |
Oct 21, 2020 | 47.14 | 47.85 | 47.14 | 47.38 | 192,569 | +0.08(+0.16%) |
Oct 20, 2020 | 47.31 | 48.03 | 47.24 | 47.30 | 257,414 | +0.31(+0.66%) |
Oct 19, 2020 | 48.07 | 48.35 | 46.79 | 46.99 | 530,231 | -0.98(-2.05%) |
Oct 16, 2020 | 47.80 | 48.24 | 47.65 | 47.97 | 190,984 | +0.25(+0.53%) |
Oct 15, 2020 | 46.26 | 47.72 | 46.06 | 47.72 | 182,031 | +0.70(+1.50%) |
Oct 14, 2020 | 47.01 | 47.47 | 46.96 | 47.02 | 135,665 | +0.11(+0.23%) |
Oct 13, 2020 | 47.05 | 47.28 | 46.76 | 46.91 | 218,423 | -0.59(-1.23%) |
Oct 12, 2020 | 47.58 | 47.87 | 47.27 | 47.50 | 192,743 | -0.01(-0.02%) |
Oct 09, 2020 | 48.54 | 48.59 | 47.16 | 47.51 | 349,122 | -0.55(-1.14%) |
Oct 08, 2020 | 47.77 | 48.42 | 47.61 | 48.05 | 298,025 | +0.82(+1.73%) |
Oct 07, 2020 | 46.84 | 47.49 | 46.53 | 47.24 | 357,748 | +1.03(+2.23%) |
Oct 06, 2020 | 46.28 | 47.59 | 45.96 | 46.21 | 421,006 | +0.30(+0.65%) |
Oct 05, 2020 | 44.80 | 46.07 | 44.80 | 45.91 | 375,594 | +1.49(+3.35%) |
Oct 02, 2020 | 42.23 | 44.82 | 42.21 | 44.42 | 403,321 | +1.34(+3.10%) |
Oct 01, 2020 | 44.30 | 44.74 | 42.81 | 43.08 | 372,439 | -0.92(-2.10%) |
Sep 30, 2020 | 44.12 | 45.21 | 43.65 | 44.01 | 556,763 | -0.06(-0.13%) |
Sep 29, 2020 | 45.03 | 45.24 | 43.91 | 44.06 | 459,555 | -0.87(-1.93%) |
Sep 28, 2020 | 44.84 | 45.60 | 44.43 | 44.93 | 434,886 | +0.99(+2.25%) |
Sep 25, 2020 | 43.51 | 44.05 | 42.70 | 43.94 | 553,228 | +0.26(+0.59%) |
Sep 24, 2020 | 45.18 | 45.68 | 42.23 | 43.68 | 1,200,604 | -0.66(-1.50%) |
Sep 23, 2020 | 45.97 | 46.56 | 44.30 | 44.34 | 959,439 | -1.58(-3.43%) |
Sep 22, 2020 | 45.42 | 46.07 | 45.14 | 45.92 | 438,635 | +0.61(+1.34%) |
Sep 21, 2020 | 46.43 | 46.87 | 44.63 | 45.31 | 641,251 | -2.35(-4.92%) |
Sep 18, 2020 | 49.27 | 49.98 | 47.49 | 47.66 | 1,107,392 | -1.14(-2.34%) |
Sep 17, 2020 | 47.93 | 49.11 | 47.48 | 48.80 | 434,856 | +0.21(+0.44%) |
Sep 16, 2020 | 48.80 | 49.18 | 48.43 | 48.59 | 481,461 | -0.12(-0.24%) |
Sep 15, 2020 | 48.66 | 49.20 | 48.38 | 48.71 | 350,158 | +0.30(+0.62%) |
Sep 14, 2020 | 47.83 | 49.28 | 47.58 | 48.41 | 604,285 | +0.95(+2.01%) |
Sep 11, 2020 | 47.20 | 47.92 | 46.91 | 47.46 | 270,476 | +0.49(+1.04%) |
Sep 10, 2020 | 47.43 | 47.84 | 46.93 | 46.97 | 324,195 | -0.22(-0.47%) |
Sep 09, 2020 | 46.76 | 47.40 | 46.61 | 47.19 | 253,905 | +0.82(+1.76%) |
Sep 08, 2020 | 47.05 | 47.26 | 46.17 | 46.37 | 315,616 | -1.10(-2.31%) |
Sep 04, 2020 | 47.44 | 47.80 | 46.53 | 47.47 | 229,592 | +0.72(+1.54%) |
Sep 03, 2020 | 48.01 | 48.01 | 46.21 | 46.75 | 251,183 | -1.13(-2.37%) |
Sep 02, 2020 | 47.04 | 48.00 | 46.88 | 47.88 | 239,474 | +0.80(+1.69%) |