Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.83 | 56.58 | 54.72 | 55.49 | 1,482,779 | -1.53(-2.69%) |
Nov 27, 2020 | 57.03 | 57.83 | 55.62 | 57.02 | 366,895 | +0.20(+0.36%) |
Nov 25, 2020 | 58.41 | 58.41 | 56.57 | 56.82 | 547,678 | -1.67(-2.85%) |
Nov 24, 2020 | 57.31 | 59.25 | 56.88 | 58.48 | 1,067,544 | +1.53(+2.68%) |
Nov 23, 2020 | 56.12 | 57.22 | 54.24 | 56.96 | 1,102,132 | +1.40(+2.52%) |
Nov 20, 2020 | 54.79 | 56.35 | 54.79 | 55.56 | 830,193 | +0.27(+0.49%) |
Nov 19, 2020 | 54.15 | 55.81 | 52.82 | 55.28 | 646,712 | +1.18(+2.18%) |
Nov 18, 2020 | 54.06 | 55.45 | 53.79 | 54.10 | 982,380 | +0.41(+0.77%) |
Nov 17, 2020 | 53.79 | 54.00 | 51.69 | 53.69 | 390,650 | -0.20(-0.38%) |
Nov 16, 2020 | 53.93 | 55.04 | 53.27 | 53.89 | 650,848 | +0.94(+1.78%) |
Nov 13, 2020 | 51.92 | 53.26 | 51.70 | 52.95 | 369,730 | +1.44(+2.80%) |
Nov 12, 2020 | 52.03 | 53.28 | 50.73 | 51.51 | 413,005 | -1.23(-2.34%) |
Nov 11, 2020 | 51.82 | 52.87 | 50.79 | 52.74 | 427,692 | +0.69(+1.32%) |
Nov 10, 2020 | 50.96 | 52.68 | 50.49 | 52.05 | 601,165 | +1.30(+2.57%) |
Nov 09, 2020 | 54.57 | 55.51 | 50.56 | 50.75 | 737,766 | +0.38(+0.75%) |
Nov 06, 2020 | 51.09 | 51.49 | 49.48 | 50.37 | 421,432 | -0.15(-0.30%) |
Nov 05, 2020 | 49.53 | 51.01 | 49.53 | 50.52 | 376,401 | +1.51(+3.07%) |
Nov 04, 2020 | 47.79 | 49.83 | 47.79 | 49.01 | 394,541 | +0.04(+0.09%) |
Nov 03, 2020 | 47.84 | 49.30 | 46.24 | 48.97 | 570,194 | +2.18(+4.65%) |
Nov 02, 2020 | 46.59 | 47.55 | 46.08 | 46.79 | 598,148 | +0.75(+1.63%) |
Oct 30, 2020 | 47.96 | 49.17 | 45.31 | 46.04 | 1,056,701 | -2.20(-4.57%) |
Oct 29, 2020 | 48.41 | 51.41 | 47.58 | 48.25 | 1,141,751 | +0.04(+0.07%) |
Oct 28, 2020 | 48.67 | 49.59 | 47.88 | 48.21 | 561,780 | -1.45(-2.93%) |
Oct 27, 2020 | 49.67 | 50.47 | 49.18 | 49.66 | 425,596 | -0.26(-0.51%) |
Oct 26, 2020 | 50.47 | 51.04 | 48.86 | 49.92 | 403,680 | -1.52(-2.95%) |
Oct 23, 2020 | 52.18 | 52.44 | 50.58 | 51.44 | 275,468 | -0.29(-0.56%) |
Oct 22, 2020 | 50.92 | 51.94 | 50.04 | 51.73 | 552,400 | +1.37(+2.73%) |
Oct 21, 2020 | 51.53 | 51.53 | 49.81 | 50.35 | 613,267 | -1.18(-2.29%) |
Oct 20, 2020 | 52.18 | 53.13 | 51.40 | 51.53 | 431,636 | -0.28(-0.54%) |
Oct 19, 2020 | 51.90 | 53.35 | 51.69 | 51.81 | 383,038 | -0.37(-0.71%) |
Oct 16, 2020 | 52.48 | 53.59 | 52.02 | 52.18 | 459,341 | -0.23(-0.44%) |
Oct 15, 2020 | 50.42 | 52.62 | 50.37 | 52.41 | 570,050 | +1.31(+2.57%) |
Oct 14, 2020 | 52.03 | 52.80 | 51.07 | 51.10 | 622,800 | -0.94(-1.81%) |
Oct 13, 2020 | 51.98 | 53.04 | 51.30 | 52.04 | 609,652 | -0.02(-0.03%) |
Oct 12, 2020 | 51.64 | 52.38 | 51.47 | 52.06 | 425,944 | +0.37(+0.72%) |
Oct 09, 2020 | 53.44 | 53.91 | 51.59 | 51.69 | 553,548 | -0.93(-1.77%) |
Oct 08, 2020 | 52.70 | 52.96 | 51.78 | 52.62 | 458,542 | +0.59(+1.13%) |
Oct 07, 2020 | 51.33 | 52.82 | 51.27 | 52.03 | 506,297 | +1.32(+2.61%) |
Oct 06, 2020 | 52.75 | 52.98 | 50.32 | 50.71 | 601,508 | -1.26(-2.42%) |
Oct 05, 2020 | 51.09 | 52.13 | 50.48 | 51.97 | 485,466 | +1.67(+3.31%) |
Oct 02, 2020 | 48.45 | 50.59 | 48.27 | 50.31 | 409,514 | +0.81(+1.64%) |
Oct 01, 2020 | 50.02 | 50.51 | 48.41 | 49.50 | 693,231 | -0.41(-0.83%) |
Sep 30, 2020 | 50.73 | 52.05 | 49.19 | 49.91 | 726,764 | -0.56(-1.10%) |
Sep 29, 2020 | 51.10 | 51.10 | 49.48 | 50.47 | 381,185 | -0.49(-0.97%) |
Sep 28, 2020 | 50.08 | 50.99 | 49.43 | 50.96 | 425,236 | +1.90(+3.88%) |
Sep 25, 2020 | 47.39 | 49.30 | 47.05 | 49.06 | 544,694 | +1.13(+2.35%) |
Sep 24, 2020 | 49.36 | 50.18 | 47.90 | 47.93 | 437,152 | -1.59(-3.22%) |
Sep 23, 2020 | 50.45 | 50.88 | 49.22 | 49.52 | 671,616 | -0.64(-1.28%) |
Sep 22, 2020 | 49.47 | 50.37 | 49.09 | 50.17 | 508,687 | +1.19(+2.43%) |
Sep 21, 2020 | 48.43 | 49.68 | 47.59 | 48.98 | 1,385,661 | -0.52(-1.05%) |
Sep 18, 2020 | 50.10 | 50.25 | 48.81 | 49.50 | 1,327,630 | -0.50(-1.00%) |
Sep 17, 2020 | 49.63 | 50.50 | 48.92 | 50.00 | 572,664 | -0.44(-0.87%) |
Sep 16, 2020 | 51.62 | 51.83 | 50.34 | 50.44 | 580,082 | -0.95(-1.85%) |
Sep 15, 2020 | 51.49 | 52.25 | 50.44 | 51.39 | 636,495 | +0.17(+0.33%) |
Sep 14, 2020 | 51.78 | 51.98 | 50.93 | 51.22 | 514,770 | +0.04(+0.07%) |
Sep 11, 2020 | 52.88 | 53.05 | 50.03 | 51.19 | 834,923 | -0.92(-1.76%) |
Sep 10, 2020 | 51.78 | 53.44 | 50.98 | 52.10 | 1,966,532 | +3.55(+7.31%) |
Sep 09, 2020 | 48.87 | 49.13 | 47.50 | 48.56 | 525,919 | -0.12(-0.25%) |
Sep 08, 2020 | 47.19 | 49.33 | 47.10 | 48.68 | 728,510 | +0.55(+1.13%) |
Sep 04, 2020 | 49.71 | 49.78 | 46.65 | 48.13 | 537,004 | -0.85(-1.73%) |
Sep 03, 2020 | 50.85 | 51.06 | 48.33 | 48.98 | 736,958 | -1.58(-3.12%) |
Sep 02, 2020 | 50.34 | 50.66 | 48.91 | 50.55 | 582,574 | +0.77(+1.54%) |