Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.62 | 52.62 | 52.27 | 52.28 | 1,343 | -0.52(-0.98%) |
Nov 27, 2020 | 52.97 | 53.01 | 52.80 | 52.80 | 1,718 | -0.15(-0.28%) |
Nov 25, 2020 | 52.81 | 53.01 | 52.81 | 52.95 | 7,987 | -0.22(-0.42%) |
Nov 24, 2020 | 52.90 | 53.22 | 52.90 | 53.18 | 7,901 | +1.13(+2.17%) |
Nov 23, 2020 | 52.16 | 52.16 | 51.72 | 52.05 | 5,062 | +0.44(+0.86%) |
Nov 20, 2020 | 51.63 | 51.73 | 51.59 | 51.60 | 11,424 | -0.24(-0.46%) |
Nov 19, 2020 | 51.46 | 51.89 | 51.46 | 51.84 | 5,275 | +0.07(+0.14%) |
Nov 18, 2020 | 52.58 | 52.58 | 51.77 | 51.77 | 2,077 | -0.57(-1.09%) |
Nov 17, 2020 | 52.67 | 52.67 | 52.17 | 52.34 | 6,394 | -0.30(-0.57%) |
Nov 16, 2020 | 52.52 | 52.73 | 52.51 | 52.64 | 4,905 | +0.68(+1.31%) |
Nov 13, 2020 | 51.68 | 51.96 | 51.68 | 51.96 | 909 | +0.95(+1.86%) |
Nov 12, 2020 | 51.35 | 51.35 | 50.88 | 51.01 | 6,491 | -0.60(-1.16%) |
Nov 11, 2020 | 52.45 | 52.50 | 51.56 | 51.60 | 4,316 | -0.29(-0.57%) |
Nov 10, 2020 | 51.74 | 51.90 | 51.33 | 51.90 | 3,629 | +0.66(+1.30%) |
Nov 09, 2020 | 51.80 | 52.02 | 51.23 | 51.23 | 1,826 | +2.42(+4.97%) |
Nov 06, 2020 | 48.49 | 48.97 | 48.49 | 48.81 | 2,022 | +0.07(+0.14%) |
Nov 05, 2020 | 48.86 | 48.86 | 48.73 | 48.74 | 4,437 | +0.83(+1.73%) |
Nov 04, 2020 | 48.29 | 48.58 | 47.91 | 47.91 | 10,568 | -0.30(-0.61%) |
Nov 03, 2020 | 48.05 | 48.37 | 48.05 | 48.20 | 19,020 | +0.94(+1.98%) |
Nov 02, 2020 | 46.90 | 47.34 | 46.72 | 47.27 | 727,262 | +0.95(+2.04%) |
Oct 30, 2020 | 46.30 | 46.38 | 46.07 | 46.32 | 38,014 | -0.28(-0.59%) |
Oct 29, 2020 | 46.19 | 46.60 | 46.19 | 46.60 | 207 | +0.35(+0.76%) |
Oct 28, 2020 | 47.16 | 47.16 | 46.25 | 46.25 | 9,403 | -1.44(-3.03%) |
Oct 27, 2020 | 48.16 | 48.16 | 47.69 | 47.69 | 7,715 | -0.41(-0.86%) |
Oct 26, 2020 | 48.16 | 48.16 | 47.90 | 48.10 | 1,731 | -0.92(-1.88%) |
Oct 23, 2020 | 49.07 | 49.07 | 49.03 | 49.03 | 202 | +0.12(+0.25%) |
Oct 22, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 66 | +0.42(+0.87%) |
Oct 21, 2020 | 48.48 | 48.48 | 48.48 | 48.48 | 171 | -0.05(-0.11%) |
Oct 20, 2020 | 48.79 | 48.79 | 48.53 | 48.53 | 281 | +0.25(+0.51%) |
Oct 19, 2020 | 48.79 | 48.80 | 48.29 | 48.29 | 10,701 | -0.69(-1.41%) |
Oct 16, 2020 | 48.75 | 49.09 | 48.75 | 48.98 | 5,661 | +0.28(+0.58%) |
Oct 15, 2020 | 48.52 | 48.76 | 48.46 | 48.70 | 7,369 | -0.04(-0.08%) |
Oct 14, 2020 | 49.09 | 49.09 | 48.69 | 48.74 | 3,019 | -0.18(-0.37%) |
Oct 13, 2020 | 49.04 | 49.04 | 48.78 | 48.92 | 3,124 | -0.59(-1.20%) |
Oct 12, 2020 | 49.42 | 49.53 | 49.42 | 49.51 | 2,295 | +0.35(+0.70%) |
Oct 09, 2020 | 49.04 | 49.28 | 49.04 | 49.17 | 606 | +0.26(+0.54%) |
Oct 08, 2020 | 48.71 | 48.90 | 48.71 | 48.90 | 1,206 | +0.43(+0.89%) |
Oct 07, 2020 | 48.39 | 48.47 | 48.19 | 48.47 | 4,282 | +0.67(+1.39%) |
Oct 06, 2020 | 48.23 | 48.49 | 47.77 | 47.81 | 2,445 | -0.28(-0.58%) |
Oct 05, 2020 | 47.85 | 48.09 | 47.85 | 48.09 | 4,274 | +0.61(+1.29%) |
Oct 02, 2020 | 47.17 | 47.66 | 47.17 | 47.47 | 2,123 | +0.20(+0.42%) |
Oct 01, 2020 | 47.63 | 47.63 | 47.27 | 47.27 | 1,549 | -0.15(-0.31%) |
Sep 30, 2020 | 46.75 | 47.68 | 46.75 | 47.42 | 5,838 | +0.48(+1.03%) |
Sep 29, 2020 | 47.23 | 47.23 | 46.83 | 46.94 | 14,532 | -0.22(-0.46%) |
Sep 28, 2020 | 47.07 | 47.28 | 47.07 | 47.16 | 14,343 | +0.63(+1.36%) |
Sep 25, 2020 | 46.12 | 46.52 | 45.90 | 46.52 | 13,648 | +0.39(+0.85%) |
Sep 24, 2020 | 45.85 | 46.13 | 45.78 | 46.13 | 1,565 | +0.06(+0.14%) |
Sep 23, 2020 | 46.84 | 46.85 | 46.07 | 46.07 | 4,150 | -0.77(-1.64%) |
Sep 22, 2020 | 46.73 | 46.83 | 46.65 | 46.83 | 1,701 | -0.02(-0.05%) |
Sep 21, 2020 | 46.76 | 47.10 | 46.57 | 46.86 | 909 | -1.04(-2.17%) |
Sep 18, 2020 | 48.26 | 48.29 | 47.81 | 47.90 | 3,235 | -0.32(-0.66%) |
Sep 17, 2020 | 47.97 | 48.24 | 47.87 | 48.21 | 1,166 | -0.15(-0.32%) |
Sep 16, 2020 | 48.66 | 48.66 | 48.37 | 48.37 | 1,753 | +0.08(+0.17%) |
Sep 15, 2020 | 48.50 | 48.50 | 48.29 | 48.29 | 19,066 | -0.03(-0.07%) |
Sep 14, 2020 | 48.34 | 48.40 | 48.32 | 48.32 | 2,446 | +0.43(+0.90%) |
Sep 11, 2020 | 47.72 | 48.01 | 47.72 | 47.89 | 2,628 | +0.20(+0.41%) |
Sep 10, 2020 | 48.59 | 48.59 | 47.69 | 47.69 | 7,795 | -0.50(-1.04%) |
Sep 09, 2020 | 48.26 | 48.53 | 48.19 | 48.19 | 6,720 | +0.66(+1.38%) |
Sep 08, 2020 | 48.24 | 48.24 | 47.46 | 47.54 | 4,157 | -0.76(-1.57%) |
Sep 04, 2020 | 48.10 | 48.54 | 48.06 | 48.29 | 1,920 | -0.09(-0.19%) |
Sep 03, 2020 | 49.58 | 49.58 | 48.18 | 48.39 | 4,973 | -0.99(-2.00%) |
Sep 02, 2020 | 49.11 | 49.42 | 49.07 | 49.38 | 9,203 | +0.89(+1.84%) |