Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.45 | 52.97 | 51.75 | 51.77 | 678,718 | -0.83(-1.58%) |
Nov 27, 2020 | 53.48 | 53.72 | 52.11 | 52.60 | 174,122 | -0.40(-0.76%) |
Nov 25, 2020 | 53.46 | 53.55 | 52.74 | 53.00 | 261,433 | -0.48(-0.90%) |
Nov 24, 2020 | 52.65 | 53.81 | 52.64 | 53.48 | 344,183 | +1.59(+3.07%) |
Nov 23, 2020 | 52.29 | 52.97 | 51.81 | 51.89 | 306,572 | +0.03(+0.06%) |
Nov 20, 2020 | 52.23 | 52.23 | 51.30 | 51.85 | 326,635 | -0.62(-1.17%) |
Nov 19, 2020 | 51.00 | 52.70 | 50.40 | 52.47 | 675,610 | +1.25(+2.44%) |
Nov 18, 2020 | 53.01 | 53.58 | 51.15 | 51.22 | 664,902 | -2.06(-3.86%) |
Nov 17, 2020 | 52.92 | 53.75 | 52.19 | 53.28 | 467,549 | -0.23(-0.43%) |
Nov 16, 2020 | 54.68 | 55.11 | 52.69 | 53.51 | 442,157 | +0.39(+0.74%) |
Nov 13, 2020 | 50.95 | 53.29 | 50.95 | 53.12 | 418,443 | +2.51(+4.95%) |
Nov 12, 2020 | 51.07 | 51.47 | 49.73 | 50.61 | 278,565 | -0.90(-1.76%) |
Nov 11, 2020 | 51.80 | 51.80 | 49.63 | 51.52 | 380,570 | -0.20(-0.39%) |
Nov 10, 2020 | 51.02 | 52.20 | 50.27 | 51.72 | 438,096 | +1.18(+2.34%) |
Nov 09, 2020 | 49.38 | 52.28 | 48.33 | 50.53 | 780,141 | +5.52(+12.27%) |
Nov 06, 2020 | 46.29 | 46.84 | 44.92 | 45.01 | 373,725 | -1.02(-2.23%) |
Nov 05, 2020 | 46.71 | 47.05 | 45.74 | 46.03 | 235,273 | -0.52(-1.12%) |
Nov 04, 2020 | 47.26 | 47.80 | 46.34 | 46.55 | 249,184 | -1.22(-2.56%) |
Nov 03, 2020 | 47.81 | 48.08 | 47.03 | 47.78 | 326,068 | +0.79(+1.69%) |
Nov 02, 2020 | 45.11 | 47.03 | 44.91 | 46.99 | 395,774 | +2.11(+4.71%) |
Oct 30, 2020 | 45.00 | 45.23 | 44.08 | 44.87 | 331,881 | -0.29(-0.64%) |
Oct 29, 2020 | 43.49 | 45.35 | 42.99 | 45.16 | 364,558 | +1.45(+3.32%) |
Oct 28, 2020 | 43.94 | 44.60 | 43.52 | 43.71 | 353,954 | -1.05(-2.34%) |
Oct 27, 2020 | 45.17 | 46.23 | 44.75 | 44.76 | 346,976 | -0.54(-1.18%) |
Oct 26, 2020 | 45.23 | 46.03 | 44.75 | 45.30 | 428,079 | -0.26(-0.58%) |
Oct 23, 2020 | 45.83 | 46.48 | 45.11 | 45.56 | 495,136 | +0.06(+0.12%) |
Oct 22, 2020 | 44.84 | 45.51 | 44.67 | 45.51 | 1,192,267 | +0.64(+1.43%) |
Oct 21, 2020 | 45.82 | 46.07 | 44.75 | 44.86 | 980,106 | -0.96(-2.10%) |
Oct 20, 2020 | 45.94 | 46.43 | 45.31 | 45.83 | 719,952 | +0.46(+1.02%) |
Oct 19, 2020 | 47.27 | 47.57 | 45.23 | 45.36 | 447,964 | -1.68(-3.57%) |
Oct 16, 2020 | 48.08 | 48.11 | 47.02 | 47.04 | 313,020 | -1.28(-2.65%) |
Oct 15, 2020 | 47.10 | 49.00 | 47.02 | 48.32 | 243,517 | +0.95(+2.01%) |
Oct 14, 2020 | 47.82 | 48.50 | 47.33 | 47.37 | 226,054 | -0.59(-1.24%) |
Oct 13, 2020 | 49.26 | 49.52 | 47.76 | 47.96 | 372,431 | -1.60(-3.23%) |
Oct 12, 2020 | 48.90 | 49.72 | 48.45 | 49.56 | 254,106 | +0.62(+1.28%) |
Oct 09, 2020 | 50.27 | 50.27 | 48.85 | 48.94 | 235,202 | -0.86(-1.74%) |
Oct 08, 2020 | 49.74 | 50.42 | 49.57 | 49.80 | 248,896 | +0.38(+0.78%) |
Oct 07, 2020 | 50.36 | 50.62 | 49.40 | 49.42 | 287,480 | -0.65(-1.30%) |
Oct 06, 2020 | 50.97 | 51.23 | 49.83 | 50.07 | 302,926 | -0.63(-1.25%) |
Oct 05, 2020 | 51.07 | 51.44 | 49.72 | 50.70 | 221,262 | -0.12(-0.24%) |
Oct 02, 2020 | 48.51 | 51.02 | 48.16 | 50.82 | 307,149 | +1.36(+2.75%) |
Oct 01, 2020 | 48.28 | 49.54 | 47.78 | 49.46 | 296,648 | +1.21(+2.51%) |
Sep 30, 2020 | 48.46 | 49.70 | 47.63 | 48.25 | 357,927 | -0.26(-0.53%) |
Sep 29, 2020 | 48.83 | 48.84 | 47.32 | 48.51 | 282,836 | -0.09(-0.19%) |
Sep 28, 2020 | 47.89 | 48.84 | 47.76 | 48.60 | 296,142 | +1.62(+3.45%) |
Sep 25, 2020 | 45.71 | 47.04 | 45.35 | 46.98 | 427,441 | +0.91(+1.98%) |
Sep 24, 2020 | 45.56 | 47.07 | 45.13 | 46.07 | 365,699 | +0.65(+1.44%) |
Sep 23, 2020 | 47.60 | 48.17 | 45.37 | 45.42 | 409,936 | -2.37(-4.95%) |
Sep 22, 2020 | 47.30 | 48.33 | 47.19 | 47.78 | 243,129 | +0.69(+1.47%) |
Sep 21, 2020 | 47.98 | 48.58 | 46.90 | 47.09 | 527,207 | -2.07(-4.21%) |
Sep 18, 2020 | 50.38 | 50.38 | 48.59 | 49.16 | 1,254,218 | -1.00(-1.99%) |
Sep 17, 2020 | 50.54 | 50.96 | 49.88 | 50.16 | 238,777 | -0.73(-1.44%) |
Sep 16, 2020 | 51.46 | 51.73 | 50.78 | 50.89 | 403,436 | -0.13(-0.26%) |
Sep 15, 2020 | 51.37 | 52.11 | 50.97 | 51.02 | 222,824 | -0.24(-0.46%) |
Sep 14, 2020 | 50.24 | 51.86 | 50.10 | 51.26 | 497,102 | +1.42(+2.84%) |
Sep 11, 2020 | 51.00 | 51.00 | 49.25 | 49.84 | 228,409 | -1.16(-2.27%) |
Sep 10, 2020 | 50.94 | 51.51 | 50.72 | 51.00 | 332,127 | -0.12(-0.23%) |
Sep 09, 2020 | 51.28 | 52.14 | 50.30 | 51.12 | 301,423 | +0.22(+0.43%) |
Sep 08, 2020 | 49.80 | 51.32 | 49.29 | 50.90 | 399,529 | +0.61(+1.20%) |
Sep 04, 2020 | 51.19 | 51.54 | 49.65 | 50.29 | 257,660 | -0.51(-1.01%) |
Sep 03, 2020 | 50.65 | 51.46 | 49.95 | 50.80 | 315,683 | +0.42(+0.83%) |
Sep 02, 2020 | 48.93 | 50.53 | 48.55 | 50.39 | 368,968 | +1.18(+2.40%) |