Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.13 | 53.30 | 52.24 | 52.73 | 2,824,723 | -0.72(-1.35%) |
Nov 27, 2020 | 53.19 | 53.72 | 53.08 | 53.45 | 326,481 | +0.66(+1.26%) |
Nov 25, 2020 | 53.97 | 53.97 | 52.64 | 52.78 | 1,021,416 | -1.49(-2.74%) |
Nov 24, 2020 | 54.14 | 54.93 | 53.89 | 54.27 | 1,144,178 | +0.44(+0.82%) |
Nov 23, 2020 | 53.01 | 54.02 | 52.69 | 53.83 | 1,249,241 | +1.34(+2.55%) |
Nov 20, 2020 | 52.87 | 53.10 | 51.71 | 52.49 | 908,637 | -0.51(-0.95%) |
Nov 19, 2020 | 52.77 | 53.34 | 52.29 | 53.00 | 657,772 | +0.10(+0.19%) |
Nov 18, 2020 | 52.79 | 53.51 | 52.56 | 52.89 | 973,294 | +0.10(+0.20%) |
Nov 17, 2020 | 52.61 | 53.02 | 51.90 | 52.79 | 998,016 | -0.02(-0.04%) |
Nov 16, 2020 | 51.97 | 52.87 | 51.45 | 52.81 | 998,757 | +1.25(+2.42%) |
Nov 13, 2020 | 51.26 | 52.09 | 51.08 | 51.56 | 883,433 | +0.92(+1.81%) |
Nov 12, 2020 | 51.03 | 51.20 | 50.13 | 50.65 | 622,788 | -0.68(-1.33%) |
Nov 11, 2020 | 51.50 | 51.64 | 50.77 | 51.33 | 806,399 | +0.07(+0.13%) |
Nov 10, 2020 | 49.62 | 51.72 | 49.62 | 51.27 | 947,072 | +1.52(+3.05%) |
Nov 09, 2020 | 52.70 | 53.74 | 49.69 | 49.75 | 1,522,020 | -1.34(-2.62%) |
Nov 06, 2020 | 50.69 | 51.35 | 50.10 | 51.09 | 1,007,212 | +0.69(+1.37%) |
Nov 05, 2020 | 49.71 | 50.97 | 49.71 | 50.39 | 720,781 | +1.31(+2.67%) |
Nov 04, 2020 | 49.72 | 49.99 | 48.64 | 49.08 | 724,149 | -0.82(-1.65%) |
Nov 03, 2020 | 50.05 | 50.74 | 49.66 | 49.91 | 970,532 | +0.42(+0.85%) |
Nov 02, 2020 | 48.84 | 49.54 | 48.66 | 49.49 | 1,134,872 | +1.09(+2.24%) |
Oct 30, 2020 | 49.92 | 50.34 | 47.79 | 48.40 | 1,547,183 | -1.58(-3.17%) |
Oct 29, 2020 | 49.64 | 51.50 | 49.01 | 49.98 | 1,801,569 | +2.04(+4.26%) |
Oct 28, 2020 | 48.69 | 49.71 | 47.92 | 47.94 | 1,363,757 | -1.46(-2.96%) |
Oct 27, 2020 | 50.34 | 50.38 | 49.38 | 49.40 | 820,966 | -0.84(-1.67%) |
Oct 26, 2020 | 50.66 | 50.67 | 49.63 | 50.24 | 877,196 | -0.93(-1.82%) |
Oct 23, 2020 | 51.24 | 51.24 | 50.73 | 51.17 | 830,707 | +0.02(+0.04%) |
Oct 22, 2020 | 51.28 | 51.35 | 50.84 | 51.16 | 1,201,014 | +0.09(+0.18%) |
Oct 21, 2020 | 51.51 | 51.59 | 50.52 | 51.06 | 1,805,988 | -0.30(-0.58%) |
Oct 20, 2020 | 51.62 | 52.11 | 51.29 | 51.36 | 628,452 | +0.16(+0.31%) |
Oct 19, 2020 | 51.61 | 51.72 | 50.97 | 51.20 | 896,499 | -0.38(-0.74%) |
Oct 16, 2020 | 52.34 | 52.68 | 51.43 | 51.58 | 1,239,888 | -0.43(-0.82%) |
Oct 15, 2020 | 51.24 | 52.07 | 51.06 | 52.01 | 958,790 | +0.24(+0.47%) |
Oct 14, 2020 | 51.77 | 52.24 | 51.40 | 51.77 | 1,078,780 | +0.34(+0.67%) |
Oct 13, 2020 | 52.22 | 52.68 | 51.31 | 51.43 | 1,509,231 | -1.20(-2.28%) |
Oct 12, 2020 | 53.29 | 54.08 | 52.51 | 52.63 | 1,359,766 | -0.65(-1.22%) |
Oct 09, 2020 | 53.05 | 53.69 | 52.65 | 53.28 | 1,807,505 | +0.41(+0.78%) |
Oct 08, 2020 | 50.74 | 53.11 | 50.45 | 52.87 | 2,396,503 | +2.49(+4.94%) |
Oct 07, 2020 | 50.21 | 50.75 | 50.14 | 50.38 | 1,451,368 | +0.45(+0.90%) |
Oct 06, 2020 | 51.24 | 51.43 | 49.73 | 49.93 | 1,338,130 | -1.50(-2.92%) |
Oct 05, 2020 | 50.35 | 51.44 | 50.27 | 51.43 | 886,491 | +1.57(+3.14%) |
Oct 02, 2020 | 49.20 | 50.48 | 48.99 | 49.87 | 756,105 | -0.06(-0.11%) |
Oct 01, 2020 | 49.67 | 50.37 | 49.33 | 49.93 | 1,030,249 | +0.74(+1.50%) |
Sep 30, 2020 | 50.04 | 50.32 | 49.11 | 49.19 | 1,452,973 | -0.87(-1.73%) |
Sep 29, 2020 | 49.67 | 50.74 | 49.58 | 50.06 | 983,941 | +0.41(+0.83%) |
Sep 28, 2020 | 49.19 | 49.97 | 49.11 | 49.65 | 1,846,001 | +1.05(+2.17%) |
Sep 25, 2020 | 48.98 | 49.28 | 48.44 | 48.59 | 2,051,275 | -0.78(-1.58%) |
Sep 24, 2020 | 48.35 | 49.63 | 48.20 | 49.38 | 1,863,113 | +1.12(+2.32%) |
Sep 23, 2020 | 49.14 | 50.06 | 48.23 | 48.26 | 1,435,535 | -0.80(-1.63%) |
Sep 22, 2020 | 48.28 | 49.25 | 48.22 | 49.06 | 1,176,873 | +0.73(+1.50%) |
Sep 21, 2020 | 48.88 | 49.11 | 47.82 | 48.33 | 1,423,173 | -1.27(-2.55%) |
Sep 18, 2020 | 49.61 | 50.34 | 49.44 | 49.60 | 2,499,528 | +0.06(+0.11%) |
Sep 17, 2020 | 48.42 | 50.48 | 47.79 | 49.54 | 2,090,937 | +1.33(+2.76%) |
Sep 16, 2020 | 47.61 | 48.62 | 47.43 | 48.21 | 992,455 | +0.89(+1.89%) |
Sep 15, 2020 | 46.59 | 47.34 | 46.55 | 47.32 | 999,736 | +0.87(+1.87%) |
Sep 14, 2020 | 45.55 | 46.70 | 45.47 | 46.45 | 840,302 | +1.01(+2.21%) |
Sep 11, 2020 | 45.28 | 45.84 | 45.28 | 45.44 | 735,067 | +0.34(+0.76%) |
Sep 10, 2020 | 45.02 | 45.48 | 44.72 | 45.10 | 871,038 | +0.15(+0.33%) |
Sep 09, 2020 | 44.39 | 45.08 | 44.39 | 44.95 | 1,244,352 | +0.92(+2.09%) |
Sep 08, 2020 | 45.00 | 45.02 | 43.99 | 44.03 | 1,174,783 | -1.26(-2.78%) |
Sep 04, 2020 | 45.73 | 46.12 | 45.05 | 45.29 | 610,015 | -0.15(-0.33%) |
Sep 03, 2020 | 46.70 | 46.95 | 45.19 | 45.43 | 679,327 | -1.32(-2.83%) |
Sep 02, 2020 | 46.01 | 47.01 | 45.88 | 46.76 | 968,684 | +0.80(+1.74%) |