Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.16 | 50.93 | 48.94 | 49.87 | 487,174 | +0.15(+0.31%) |
Nov 27, 2020 | 49.15 | 49.84 | 48.66 | 49.72 | 213,666 | +0.78(+1.60%) |
Nov 25, 2020 | 48.87 | 49.76 | 48.74 | 48.93 | 524,710 | +0.16(+0.33%) |
Nov 24, 2020 | 50.94 | 50.94 | 47.80 | 48.77 | 765,038 | -2.21(-4.33%) |
Nov 23, 2020 | 51.30 | 51.47 | 50.54 | 50.98 | 338,341 | -0.07(-0.14%) |
Nov 20, 2020 | 51.44 | 51.98 | 50.39 | 51.05 | 474,363 | -0.57(-1.10%) |
Nov 19, 2020 | 51.30 | 52.12 | 50.40 | 51.62 | 265,143 | +0.26(+0.51%) |
Nov 18, 2020 | 51.74 | 52.27 | 50.93 | 51.36 | 313,279 | -0.36(-0.69%) |
Nov 17, 2020 | 51.26 | 51.90 | 50.82 | 51.72 | 302,862 | +0.43(+0.84%) |
Nov 16, 2020 | 52.11 | 52.27 | 50.01 | 51.29 | 592,047 | -1.24(-2.36%) |
Nov 13, 2020 | 53.45 | 53.94 | 51.71 | 52.53 | 386,564 | -0.82(-1.54%) |
Nov 12, 2020 | 54.28 | 54.77 | 52.35 | 53.35 | 455,429 | -0.99(-1.83%) |
Nov 11, 2020 | 52.63 | 54.35 | 52.41 | 54.34 | 294,992 | +1.91(+3.65%) |
Nov 10, 2020 | 51.40 | 53.55 | 50.73 | 52.43 | 559,579 | +1.01(+1.96%) |
Nov 09, 2020 | 54.13 | 54.71 | 49.99 | 51.42 | 900,620 | -4.08(-7.35%) |
Nov 06, 2020 | 53.57 | 55.99 | 52.63 | 55.50 | 650,340 | +2.05(+3.84%) |
Nov 05, 2020 | 51.23 | 54.11 | 50.47 | 53.45 | 633,783 | +2.65(+5.21%) |
Nov 04, 2020 | 56.42 | 57.34 | 49.92 | 50.80 | 1,312,825 | -6.10(-10.72%) |
Nov 03, 2020 | 55.42 | 57.22 | 54.79 | 56.89 | 719,873 | +2.29(+4.20%) |
Nov 02, 2020 | 54.17 | 55.80 | 53.40 | 54.60 | 510,591 | +0.61(+1.12%) |
Oct 30, 2020 | 55.32 | 55.34 | 53.15 | 53.99 | 567,871 | -1.37(-2.48%) |
Oct 29, 2020 | 55.48 | 56.09 | 51.17 | 55.37 | 822,109 | +2.49(+4.70%) |
Oct 28, 2020 | 51.64 | 53.37 | 50.93 | 52.88 | 605,496 | +0.23(+0.43%) |
Oct 27, 2020 | 50.22 | 52.94 | 49.88 | 52.65 | 515,331 | +2.75(+5.50%) |
Oct 26, 2020 | 49.33 | 50.22 | 48.86 | 49.91 | 280,462 | +0.18(+0.36%) |
Oct 23, 2020 | 50.09 | 50.09 | 48.58 | 49.73 | 249,140 | -0.19(-0.39%) |
Oct 22, 2020 | 50.77 | 51.09 | 49.31 | 49.92 | 311,222 | -0.85(-1.67%) |
Oct 21, 2020 | 53.01 | 53.63 | 50.75 | 50.77 | 274,118 | -2.13(-4.03%) |
Oct 20, 2020 | 53.17 | 53.31 | 51.82 | 52.90 | 229,408 | -0.06(-0.12%) |
Oct 19, 2020 | 54.51 | 55.72 | 52.92 | 52.97 | 330,452 | -0.76(-1.41%) |
Oct 16, 2020 | 54.08 | 54.61 | 52.98 | 53.73 | 241,834 | -0.37(-0.69%) |
Oct 15, 2020 | 52.29 | 54.19 | 51.49 | 54.10 | 206,801 | +1.29(+2.45%) |
Oct 14, 2020 | 53.37 | 53.99 | 52.69 | 52.81 | 258,379 | -0.14(-0.26%) |
Oct 13, 2020 | 52.61 | 52.99 | 52.18 | 52.94 | 171,989 | +0.01(+0.02%) |
Oct 12, 2020 | 53.54 | 54.08 | 52.27 | 52.94 | 287,852 | -0.03(-0.06%) |
Oct 09, 2020 | 52.87 | 53.40 | 52.29 | 52.97 | 256,446 | +0.44(+0.83%) |
Oct 08, 2020 | 53.39 | 53.74 | 51.81 | 52.53 | 296,970 | -0.36(-0.69%) |
Oct 07, 2020 | 52.49 | 53.29 | 52.21 | 52.90 | 276,553 | +0.81(+1.55%) |
Oct 06, 2020 | 52.75 | 53.46 | 51.21 | 52.09 | 459,654 | -0.29(-0.55%) |
Oct 05, 2020 | 50.98 | 52.60 | 50.88 | 52.38 | 387,971 | +1.74(+3.43%) |
Oct 02, 2020 | 49.67 | 51.48 | 49.67 | 50.64 | 282,326 | +0.22(+0.43%) |
Oct 01, 2020 | 50.72 | 50.96 | 49.19 | 50.43 | 286,968 | +1.03(+2.09%) |
Sep 30, 2020 | 49.06 | 50.51 | 49.02 | 49.39 | 350,413 | +0.01(+0.02%) |
Sep 29, 2020 | 50.06 | 50.51 | 49.15 | 49.38 | 180,526 | -0.75(-1.50%) |
Sep 28, 2020 | 50.03 | 50.35 | 48.78 | 50.13 | 327,780 | +0.48(+0.96%) |
Sep 25, 2020 | 50.88 | 50.98 | 48.96 | 49.66 | 279,106 | -0.99(-1.95%) |
Sep 24, 2020 | 50.31 | 52.49 | 50.30 | 50.64 | 329,993 | +0.47(+0.93%) |
Sep 23, 2020 | 52.40 | 52.49 | 49.71 | 50.17 | 332,269 | -2.04(-3.91%) |
Sep 22, 2020 | 50.34 | 52.56 | 49.83 | 52.22 | 420,196 | +2.08(+4.16%) |
Sep 21, 2020 | 49.02 | 50.84 | 48.68 | 50.13 | 354,427 | +0.93(+1.89%) |
Sep 18, 2020 | 49.36 | 50.08 | 48.46 | 49.21 | 452,464 | +0.06(+0.11%) |
Sep 17, 2020 | 49.27 | 49.95 | 48.84 | 49.15 | 291,312 | -0.82(-1.65%) |
Sep 16, 2020 | 50.65 | 50.84 | 49.73 | 49.97 | 260,190 | -0.68(-1.34%) |
Sep 15, 2020 | 51.06 | 51.61 | 50.43 | 50.65 | 212,287 | -0.02(-0.03%) |
Sep 14, 2020 | 51.46 | 51.53 | 50.17 | 50.67 | 285,660 | -0.48(-0.93%) |
Sep 11, 2020 | 51.67 | 52.32 | 50.99 | 51.14 | 186,731 | +0.06(+0.11%) |
Sep 10, 2020 | 52.26 | 52.91 | 50.96 | 51.09 | 217,492 | -0.94(-1.82%) |
Sep 09, 2020 | 53.11 | 53.30 | 51.47 | 52.03 | 276,480 | -0.39(-0.74%) |
Sep 08, 2020 | 52.89 | 53.64 | 51.90 | 52.42 | 296,452 | -1.19(-2.21%) |
Sep 04, 2020 | 55.67 | 56.63 | 52.37 | 53.61 | 439,586 | -1.63(-2.95%) |
Sep 03, 2020 | 58.44 | 58.59 | 54.15 | 55.24 | 710,359 | -3.94(-6.66%) |
Sep 02, 2020 | 60.43 | 60.77 | 57.76 | 59.18 | 361,100 | -0.54(-0.91%) |