Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.91 | 51.95 | 49.84 | 50.03 | 118,601 | -1.86(-3.59%) |
Nov 27, 2020 | 53.15 | 53.15 | 50.99 | 51.89 | 32,856 | -1.13(-2.14%) |
Nov 25, 2020 | 52.65 | 53.24 | 51.91 | 53.02 | 50,493 | +0.67(+1.28%) |
Nov 24, 2020 | 51.17 | 53.45 | 51.17 | 52.35 | 102,161 | +2.31(+4.62%) |
Nov 23, 2020 | 49.55 | 51.59 | 49.54 | 50.04 | 47,571 | +0.70(+1.41%) |
Nov 20, 2020 | 48.73 | 49.59 | 48.52 | 49.35 | 35,272 | -0.06(-0.12%) |
Nov 19, 2020 | 48.72 | 49.76 | 48.06 | 49.41 | 34,566 | +0.29(+0.59%) |
Nov 18, 2020 | 51.33 | 51.81 | 49.12 | 49.12 | 85,195 | -1.76(-3.47%) |
Nov 17, 2020 | 50.55 | 51.52 | 49.12 | 50.88 | 45,366 | -0.15(-0.29%) |
Nov 16, 2020 | 51.46 | 52.54 | 49.39 | 51.03 | 60,535 | +1.07(+2.14%) |
Nov 13, 2020 | 47.93 | 50.39 | 47.75 | 49.96 | 58,465 | +2.62(+5.53%) |
Nov 12, 2020 | 49.02 | 49.43 | 46.36 | 47.34 | 67,990 | -1.68(-3.43%) |
Nov 11, 2020 | 51.07 | 51.07 | 48.01 | 49.02 | 64,671 | -1.76(-3.46%) |
Nov 10, 2020 | 48.38 | 51.00 | 48.38 | 50.78 | 78,544 | +2.73(+5.69%) |
Nov 09, 2020 | 45.93 | 52.15 | 45.57 | 48.05 | 139,065 | +4.58(+10.53%) |
Nov 06, 2020 | 45.32 | 45.32 | 43.25 | 43.47 | 56,291 | -1.61(-3.58%) |
Nov 05, 2020 | 44.93 | 45.56 | 44.49 | 45.08 | 33,681 | +0.37(+0.83%) |
Nov 04, 2020 | 45.94 | 46.29 | 44.41 | 44.71 | 40,388 | -1.83(-3.93%) |
Nov 03, 2020 | 45.57 | 46.95 | 44.95 | 46.54 | 37,782 | +1.63(+3.63%) |
Nov 02, 2020 | 44.93 | 45.52 | 44.15 | 44.91 | 45,094 | +0.65(+1.46%) |
Oct 30, 2020 | 45.61 | 45.61 | 43.97 | 44.26 | 53,996 | -1.90(-4.11%) |
Oct 29, 2020 | 45.03 | 46.62 | 44.31 | 46.16 | 40,916 | +0.84(+1.84%) |
Oct 28, 2020 | 44.84 | 45.66 | 44.15 | 45.32 | 58,384 | -0.19(-0.42%) |
Oct 27, 2020 | 46.28 | 47.04 | 45.51 | 45.51 | 40,703 | -0.89(-1.93%) |
Oct 26, 2020 | 46.82 | 46.82 | 45.53 | 46.41 | 38,185 | -1.15(-2.42%) |
Oct 23, 2020 | 46.62 | 47.80 | 46.62 | 47.56 | 34,547 | +1.11(+2.39%) |
Oct 22, 2020 | 46.28 | 46.91 | 45.64 | 46.45 | 46,381 | +0.36(+0.79%) |
Oct 21, 2020 | 45.04 | 46.27 | 44.67 | 46.09 | 49,703 | +1.26(+2.81%) |
Oct 20, 2020 | 44.41 | 45.43 | 44.15 | 44.83 | 54,405 | +0.42(+0.95%) |
Oct 19, 2020 | 46.10 | 46.21 | 44.12 | 44.41 | 68,889 | -1.21(-2.65%) |
Oct 16, 2020 | 46.52 | 46.52 | 45.30 | 45.61 | 45,178 | -1.55(-3.28%) |
Oct 15, 2020 | 45.75 | 47.76 | 45.75 | 47.16 | 37,731 | +0.73(+1.57%) |
Oct 14, 2020 | 47.42 | 47.70 | 46.38 | 46.43 | 30,431 | -1.08(-2.28%) |
Oct 13, 2020 | 48.42 | 48.82 | 47.05 | 47.52 | 45,174 | -1.27(-2.60%) |
Oct 12, 2020 | 47.81 | 49.25 | 47.02 | 48.78 | 52,432 | +0.98(+2.04%) |
Oct 09, 2020 | 49.07 | 49.29 | 47.66 | 47.81 | 33,460 | -0.96(-1.97%) |
Oct 08, 2020 | 47.47 | 49.33 | 47.47 | 48.77 | 38,907 | +1.34(+2.83%) |
Oct 07, 2020 | 48.31 | 48.72 | 46.24 | 47.43 | 86,406 | -0.53(-1.10%) |
Oct 06, 2020 | 48.76 | 49.82 | 47.65 | 47.96 | 67,796 | -0.38(-0.79%) |
Oct 05, 2020 | 49.45 | 49.56 | 47.59 | 48.34 | 49,222 | -1.12(-2.26%) |
Oct 02, 2020 | 47.38 | 50.17 | 46.98 | 49.45 | 53,633 | +1.20(+2.49%) |
Oct 01, 2020 | 47.03 | 48.33 | 46.63 | 48.25 | 76,599 | +1.08(+2.28%) |
Sep 30, 2020 | 47.05 | 47.79 | 46.36 | 47.18 | 87,377 | +0.70(+1.51%) |
Sep 29, 2020 | 47.27 | 47.39 | 45.37 | 46.47 | 39,501 | -1.06(-2.23%) |
Sep 28, 2020 | 45.77 | 47.91 | 45.77 | 47.53 | 60,873 | +2.30(+5.09%) |
Sep 25, 2020 | 45.12 | 45.78 | 44.89 | 45.23 | 40,587 | -0.25(-0.55%) |
Sep 24, 2020 | 44.08 | 46.53 | 43.68 | 45.48 | 67,886 | +1.26(+2.85%) |
Sep 23, 2020 | 46.09 | 46.57 | 44.05 | 44.22 | 78,671 | -2.28(-4.91%) |
Sep 22, 2020 | 46.95 | 47.68 | 45.65 | 46.51 | 61,743 | -0.45(-0.95%) |
Sep 21, 2020 | 48.84 | 48.84 | 46.03 | 46.95 | 90,828 | -2.96(-5.94%) |
Sep 18, 2020 | 53.09 | 53.09 | 49.72 | 49.92 | 227,461 | -2.73(-5.19%) |
Sep 17, 2020 | 53.41 | 53.70 | 52.25 | 52.65 | 51,697 | -1.44(-2.66%) |
Sep 16, 2020 | 54.15 | 55.08 | 53.82 | 54.09 | 63,149 | +0.14(+0.26%) |
Sep 15, 2020 | 55.70 | 55.71 | 53.86 | 53.95 | 26,989 | -0.84(-1.54%) |
Sep 14, 2020 | 52.75 | 55.18 | 52.75 | 54.79 | 51,629 | +2.29(+4.35%) |
Sep 11, 2020 | 54.26 | 54.69 | 52.20 | 52.51 | 59,075 | -1.27(-2.36%) |
Sep 10, 2020 | 54.39 | 55.43 | 53.33 | 53.78 | 71,473 | -0.77(-1.41%) |
Sep 09, 2020 | 55.14 | 56.18 | 54.31 | 54.55 | 54,653 | +0.30(+0.56%) |
Sep 08, 2020 | 55.92 | 55.93 | 54.21 | 54.25 | 42,232 | -1.88(-3.36%) |
Sep 04, 2020 | 56.17 | 56.56 | 55.30 | 56.13 | 46,137 | +0.65(+1.17%) |
Sep 03, 2020 | 56.31 | 57.13 | 54.64 | 55.48 | 48,754 | -0.75(-1.33%) |
Sep 02, 2020 | 54.91 | 56.23 | 54.91 | 56.23 | 47,519 | +1.11(+2.01%) |