Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.69 | 49.99 | 48.77 | 48.77 | 857,660 | -1.57(-3.11%) |
Nov 27, 2020 | 50.51 | 50.65 | 50.19 | 50.34 | 299,147 | -1.16(-2.26%) |
Nov 25, 2020 | 51.21 | 51.63 | 51.13 | 51.50 | 352,375 | -0.16(-0.30%) |
Nov 24, 2020 | 51.39 | 51.69 | 51.28 | 51.65 | 425,394 | -0.08(-0.16%) |
Nov 23, 2020 | 52.19 | 52.19 | 51.53 | 51.74 | 321,510 | -0.35(-0.66%) |
Nov 20, 2020 | 52.25 | 52.41 | 51.97 | 52.08 | 369,537 | -0.19(-0.37%) |
Nov 19, 2020 | 52.35 | 52.35 | 51.65 | 52.28 | 477,383 | +0.07(+0.13%) |
Nov 18, 2020 | 52.84 | 53.06 | 52.21 | 52.21 | 383,353 | +0.13(+0.24%) |
Nov 17, 2020 | 52.15 | 52.63 | 51.98 | 52.08 | 523,740 | -0.53(-1.01%) |
Nov 16, 2020 | 52.79 | 53.06 | 52.25 | 52.62 | 714,554 | -0.54(-1.02%) |
Nov 13, 2020 | 52.79 | 53.30 | 52.79 | 53.16 | 266,053 | +0.50(+0.95%) |
Nov 12, 2020 | 53.01 | 53.09 | 52.29 | 52.66 | 349,995 | -0.83(-1.55%) |
Nov 11, 2020 | 53.25 | 53.87 | 53.19 | 53.49 | 262,792 | +0.53(+1.00%) |
Nov 10, 2020 | 52.41 | 53.16 | 52.34 | 52.95 | 364,691 | +1.16(+2.23%) |
Nov 09, 2020 | 52.51 | 52.63 | 51.75 | 51.80 | 557,614 | +0.01(+0.02%) |
Nov 06, 2020 | 51.94 | 52.08 | 51.68 | 51.79 | 293,404 | -0.74(-1.41%) |
Nov 05, 2020 | 52.84 | 52.90 | 52.19 | 52.53 | 335,265 | +0.68(+1.32%) |
Nov 04, 2020 | 51.43 | 52.51 | 51.34 | 51.85 | 385,434 | -0.03(-0.06%) |
Nov 03, 2020 | 51.41 | 52.04 | 51.35 | 51.88 | 394,172 | +1.49(+2.97%) |
Nov 02, 2020 | 50.11 | 50.48 | 49.87 | 50.39 | 503,605 | +0.18(+0.35%) |
Oct 30, 2020 | 50.36 | 50.61 | 49.96 | 50.21 | 344,436 | -0.43(-0.85%) |
Oct 29, 2020 | 50.64 | 50.83 | 50.03 | 50.64 | 338,643 | +0.33(+0.65%) |
Oct 28, 2020 | 50.35 | 50.77 | 50.02 | 50.31 | 684,190 | -1.50(-2.90%) |
Oct 27, 2020 | 52.16 | 52.19 | 51.72 | 51.81 | 237,689 | -0.22(-0.42%) |
Oct 26, 2020 | 52.41 | 52.47 | 51.81 | 52.03 | 334,943 | -0.07(-0.13%) |
Oct 23, 2020 | 52.18 | 52.35 | 51.81 | 52.10 | 223,664 | +0.45(+0.87%) |
Oct 22, 2020 | 51.47 | 51.76 | 51.35 | 51.65 | 275,437 | +0.08(+0.15%) |
Oct 21, 2020 | 51.65 | 51.97 | 51.54 | 51.58 | 341,252 | +0.35(+0.69%) |
Oct 20, 2020 | 51.46 | 51.73 | 51.20 | 51.22 | 239,222 | +0.05(+0.10%) |
Oct 19, 2020 | 51.78 | 51.90 | 51.06 | 51.17 | 229,568 | -0.39(-0.75%) |
Oct 16, 2020 | 51.25 | 51.64 | 51.19 | 51.56 | 264,869 | +0.67(+1.31%) |
Oct 15, 2020 | 50.29 | 51.08 | 50.24 | 50.89 | 352,130 | -0.84(-1.62%) |
Oct 14, 2020 | 51.74 | 51.93 | 51.55 | 51.73 | 238,360 | +0.34(+0.66%) |
Oct 13, 2020 | 51.34 | 51.53 | 51.14 | 51.39 | 346,645 | -0.52(-0.99%) |
Oct 12, 2020 | 51.58 | 52.30 | 51.48 | 51.91 | 270,546 | +0.69(+1.35%) |
Oct 09, 2020 | 51.17 | 51.44 | 50.89 | 51.21 | 571,416 | -0.32(-0.62%) |
Oct 08, 2020 | 51.26 | 51.70 | 51.20 | 51.54 | 334,901 | +0.34(+0.66%) |
Oct 07, 2020 | 50.49 | 51.29 | 50.39 | 51.20 | 478,026 | +0.87(+1.73%) |
Oct 06, 2020 | 50.40 | 50.72 | 50.11 | 50.33 | 432,041 | -0.38(-0.75%) |
Oct 05, 2020 | 50.11 | 50.78 | 49.92 | 50.71 | 394,091 | +0.10(+0.20%) |
Oct 02, 2020 | 49.94 | 50.64 | 49.92 | 50.61 | 896,670 | +1.38(+2.81%) |
Oct 01, 2020 | 49.17 | 49.77 | 48.72 | 49.22 | 1,065,054 | +0.41(+0.85%) |
Sep 30, 2020 | 48.82 | 48.93 | 48.43 | 48.81 | 752,603 | +0.76(+1.58%) |
Sep 29, 2020 | 47.82 | 48.46 | 47.75 | 48.05 | 556,217 | +1.97(+4.27%) |
Sep 28, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 377,451 | -0.07(-0.15%) |
Sep 25, 2020 | 45.51 | 46.19 | 45.42 | 46.15 | 395,468 | +0.85(+1.88%) |
Sep 24, 2020 | 45.56 | 45.68 | 44.84 | 45.29 | 339,173 | -0.14(-0.32%) |
Sep 23, 2020 | 46.06 | 46.13 | 45.38 | 45.44 | 385,941 | +0.08(+0.17%) |
Sep 22, 2020 | 45.33 | 45.62 | 44.92 | 45.36 | 424,731 | +0.18(+0.39%) |
Sep 21, 2020 | 45.08 | 45.34 | 44.85 | 45.18 | 555,765 | -1.06(-2.28%) |
Sep 18, 2020 | 46.26 | 46.42 | 46.04 | 46.24 | 558,154 | +0.30(+0.66%) |
Sep 17, 2020 | 45.77 | 46.17 | 45.70 | 45.94 | 284,816 | -0.60(-1.29%) |
Sep 16, 2020 | 46.37 | 46.80 | 46.27 | 46.54 | 342,614 | +0.42(+0.92%) |
Sep 15, 2020 | 46.32 | 46.58 | 45.98 | 46.11 | 451,644 | +0.02(+0.04%) |
Sep 14, 2020 | 46.58 | 46.58 | 46.06 | 46.10 | 369,215 | +0.08(+0.17%) |
Sep 11, 2020 | 46.39 | 46.41 | 45.84 | 46.02 | 408,019 | +0.27(+0.59%) |
Sep 10, 2020 | 46.74 | 46.74 | 45.75 | 45.75 | 426,440 | -1.39(-2.96%) |
Sep 09, 2020 | 47.32 | 47.73 | 47.12 | 47.14 | 501,464 | +0.42(+0.90%) |
Sep 08, 2020 | 47.01 | 47.08 | 46.62 | 46.72 | 566,008 | -0.25(-0.52%) |
Sep 04, 2020 | 47.41 | 47.58 | 46.46 | 46.97 | 579,941 | -0.75(-1.58%) |
Sep 03, 2020 | 48.39 | 48.48 | 47.53 | 47.72 | 392,999 | -0.86(-1.77%) |
Sep 02, 2020 | 47.94 | 48.71 | 47.84 | 48.58 | 385,857 | +1.15(+2.42%) |