Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.39 | 58.30 | 56.03 | 58.03 | 938,616 | +0.98(+1.72%) |
Nov 27, 2020 | 56.57 | 58.24 | 56.22 | 57.05 | 1,047,700 | +1.65(+2.98%) |
Nov 25, 2020 | 51.96 | 55.63 | 51.82 | 55.40 | 1,609,500 | +4.10(+7.99%) |
Nov 24, 2020 | 52.50 | 52.64 | 50.41 | 51.30 | 1,411,485 | -1.40(-2.66%) |
Nov 23, 2020 | 53.86 | 54.47 | 52.24 | 52.70 | 655,014 | -1.12(-2.08%) |
Nov 20, 2020 | 53.28 | 54.57 | 52.57 | 53.82 | 616,200 | +0.77(+1.45%) |
Nov 19, 2020 | 51.37 | 53.55 | 51.37 | 53.05 | 627,392 | +1.63(+3.17%) |
Nov 18, 2020 | 51.41 | 52.24 | 50.53 | 51.42 | 856,429 | +0.68(+1.34%) |
Nov 17, 2020 | 51.28 | 52.02 | 50.28 | 50.74 | 1,512,710 | -0.32(-0.63%) |
Nov 16, 2020 | 51.74 | 51.92 | 50.36 | 51.06 | 1,146,667 | -1.14(-2.18%) |
Nov 13, 2020 | 54.45 | 54.45 | 51.65 | 52.20 | 540,900 | -1.49(-2.78%) |
Nov 12, 2020 | 53.81 | 54.68 | 53.28 | 53.69 | 512,100 | +0.39(+0.73%) |
Nov 11, 2020 | 52.94 | 54.08 | 52.56 | 53.30 | 1,339,340 | +1.51(+2.92%) |
Nov 10, 2020 | 51.48 | 53.43 | 49.59 | 51.79 | 1,995,137 | -0.80(-1.52%) |
Nov 09, 2020 | 57.14 | 57.75 | 51.31 | 52.59 | 1,975,764 | -5.17(-8.95%) |
Nov 06, 2020 | 56.58 | 58.47 | 55.46 | 57.76 | 753,400 | +1.20(+2.12%) |
Nov 05, 2020 | 56.38 | 57.06 | 55.55 | 56.56 | 1,085,804 | +1.77(+3.23%) |
Nov 04, 2020 | 52.48 | 55.10 | 52.01 | 54.79 | 1,231,610 | +4.12(+8.13%) |
Nov 03, 2020 | 49.87 | 51.30 | 49.45 | 50.67 | 750,983 | +1.28(+2.59%) |
Nov 02, 2020 | 50.00 | 51.09 | 48.62 | 49.39 | 1,174,379 | -0.46(-0.92%) |
Oct 30, 2020 | 50.63 | 51.32 | 48.82 | 49.85 | 1,764,500 | -0.98(-1.93%) |
Oct 29, 2020 | 52.83 | 52.85 | 50.83 | 50.83 | 2,028,964 | -1.63(-3.11%) |
Oct 28, 2020 | 56.28 | 56.41 | 52.43 | 52.46 | 1,599,078 | -4.27(-7.53%) |
Oct 27, 2020 | 55.42 | 56.88 | 55.42 | 56.73 | 986,400 | +1.95(+3.56%) |
Oct 26, 2020 | 54.97 | 56.94 | 53.43 | 54.78 | 1,179,915 | -1.31(-2.34%) |
Oct 23, 2020 | 55.69 | 56.30 | 55.21 | 56.09 | 606,200 | +0.18(+0.32%) |
Oct 22, 2020 | 56.72 | 57.14 | 54.90 | 55.91 | 1,189,937 | -0.40(-0.71%) |
Oct 21, 2020 | 57.00 | 57.75 | 56.09 | 56.31 | 1,470,439 | -0.84(-1.47%) |
Oct 20, 2020 | 57.72 | 58.48 | 56.83 | 57.15 | 1,138,839 | -0.50(-0.87%) |
Oct 19, 2020 | 56.50 | 58.84 | 56.46 | 57.65 | 1,392,371 | +1.49(+2.65%) |
Oct 16, 2020 | 55.80 | 56.34 | 54.66 | 56.16 | 1,292,900 | +0.74(+1.34%) |
Oct 15, 2020 | 52.52 | 55.58 | 52.52 | 55.42 | 943,559 | +0.91(+1.67%) |
Oct 14, 2020 | 55.90 | 55.97 | 54.07 | 54.51 | 1,053,696 | -0.99(-1.78%) |
Oct 13, 2020 | 54.94 | 55.63 | 54.27 | 55.50 | 1,519,421 | +0.90(+1.65%) |
Oct 12, 2020 | 55.41 | 55.67 | 54.53 | 54.60 | 1,407,305 | +0.32(+0.59%) |
Oct 09, 2020 | 53.07 | 55.14 | 52.60 | 54.28 | 1,164,700 | +1.49(+2.82%) |
Oct 08, 2020 | 52.35 | 52.92 | 51.09 | 52.79 | 791,450 | +1.28(+2.48%) |
Oct 07, 2020 | 50.99 | 52.07 | 50.43 | 51.51 | 1,140,181 | +1.16(+2.30%) |
Oct 06, 2020 | 49.55 | 51.49 | 49.50 | 50.35 | 1,511,415 | +0.67(+1.35%) |
Oct 05, 2020 | 49.37 | 50.00 | 48.90 | 49.68 | 1,224,846 | +0.75(+1.53%) |
Oct 02, 2020 | 48.56 | 49.74 | 48.04 | 48.93 | 680,600 | -0.68(-1.37%) |
Oct 01, 2020 | 50.10 | 50.26 | 49.35 | 49.61 | 852,200 | +0.19(+0.38%) |
Sep 30, 2020 | 49.76 | 50.20 | 49.00 | 49.42 | 1,373,547 | -0.84(-1.67%) |
Sep 29, 2020 | 50.12 | 50.64 | 48.97 | 50.26 | 1,250,746 | +0.03(+0.06%) |
Sep 28, 2020 | 50.00 | 50.48 | 49.37 | 50.23 | 929,932 | +0.46(+0.92%) |
Sep 25, 2020 | 47.57 | 49.99 | 47.55 | 49.77 | 1,241,400 | +2.25(+4.73%) |
Sep 24, 2020 | 47.44 | 48.27 | 46.33 | 47.52 | 1,424,444 | -0.39(-0.81%) |
Sep 23, 2020 | 48.09 | 49.10 | 47.35 | 47.91 | 1,142,904 | -0.38(-0.79%) |
Sep 22, 2020 | 48.38 | 48.67 | 46.67 | 48.29 | 953,828 | +0.38(+0.79%) |
Sep 21, 2020 | 45.13 | 48.03 | 45.00 | 47.91 | 1,690,811 | +2.21(+4.84%) |
Sep 18, 2020 | 44.73 | 45.92 | 43.64 | 45.70 | 3,228,200 | +1.31(+2.95%) |
Sep 17, 2020 | 45.28 | 45.56 | 44.18 | 44.39 | 2,430,084 | -2.05(-4.41%) |
Sep 16, 2020 | 48.05 | 48.06 | 46.14 | 46.44 | 1,797,468 | -1.40(-2.93%) |
Sep 15, 2020 | 47.45 | 48.46 | 47.31 | 47.84 | 1,320,597 | +0.91(+1.94%) |
Sep 14, 2020 | 47.17 | 47.91 | 46.05 | 46.93 | 1,049,567 | +0.61(+1.32%) |
Sep 11, 2020 | 47.23 | 47.38 | 44.95 | 46.32 | 1,308,500 | -0.07(-0.15%) |
Sep 10, 2020 | 48.50 | 49.53 | 46.28 | 46.39 | 1,211,284 | -1.76(-3.66%) |
Sep 09, 2020 | 49.19 | 49.49 | 47.37 | 48.15 | 1,791,823 | +0.14(+0.29%) |
Sep 08, 2020 | 46.68 | 49.61 | 46.25 | 48.01 | 1,751,025 | -0.53(-1.09%) |
Sep 04, 2020 | 49.47 | 50.67 | 46.05 | 48.54 | 3,020,800 | -1.72(-3.42%) |
Sep 03, 2020 | 54.94 | 55.22 | 49.15 | 50.26 | 6,226,943 | -9.38(-15.73%) |
Sep 02, 2020 | 59.50 | 60.80 | 57.08 | 59.64 | 5,006,487 | +0.22(+0.37%) |