Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.76 | 55.90 | 54.14 | 54.30 | 212,926 | -0.86(-1.57%) |
Nov 27, 2020 | 55.29 | 56.19 | 54.56 | 55.17 | 81,774 | -0.24(-0.43%) |
Nov 25, 2020 | 55.40 | 56.18 | 54.31 | 55.41 | 209,414 | -0.05(-0.09%) |
Nov 24, 2020 | 54.99 | 56.58 | 54.77 | 55.46 | 371,719 | +1.07(+1.97%) |
Nov 23, 2020 | 54.86 | 55.24 | 54.00 | 54.38 | 174,094 | -0.20(-0.36%) |
Nov 20, 2020 | 54.16 | 54.69 | 53.95 | 54.58 | 180,144 | +0.04(+0.07%) |
Nov 19, 2020 | 54.72 | 54.96 | 53.39 | 54.54 | 214,024 | -0.12(-0.22%) |
Nov 18, 2020 | 55.32 | 55.93 | 54.60 | 54.66 | 224,413 | -0.39(-0.70%) |
Nov 17, 2020 | 54.34 | 55.27 | 53.21 | 55.05 | 254,892 | +0.49(+0.89%) |
Nov 16, 2020 | 54.03 | 55.47 | 53.43 | 54.56 | 352,831 | +1.12(+2.10%) |
Nov 13, 2020 | 52.33 | 53.69 | 52.33 | 53.44 | 176,523 | +1.52(+2.93%) |
Nov 12, 2020 | 51.93 | 52.56 | 51.40 | 51.92 | 361,133 | -0.27(-0.51%) |
Nov 11, 2020 | 52.40 | 53.91 | 51.42 | 52.19 | 193,782 | -0.15(-0.28%) |
Nov 10, 2020 | 49.93 | 52.57 | 49.67 | 52.33 | 330,452 | +2.65(+5.34%) |
Nov 09, 2020 | 54.08 | 54.33 | 49.62 | 49.68 | 294,937 | -1.27(-2.50%) |
Nov 06, 2020 | 51.06 | 51.62 | 50.29 | 50.95 | 145,041 | +0.17(+0.33%) |
Nov 05, 2020 | 51.25 | 51.76 | 50.50 | 50.78 | 159,484 | +0.08(+0.16%) |
Nov 04, 2020 | 51.09 | 52.31 | 50.08 | 50.70 | 200,635 | -0.44(-0.86%) |
Nov 03, 2020 | 50.51 | 51.61 | 50.02 | 51.14 | 250,754 | +1.54(+3.11%) |
Nov 02, 2020 | 49.97 | 50.33 | 48.72 | 49.60 | 179,198 | -0.24(-0.48%) |
Oct 30, 2020 | 49.62 | 51.20 | 48.80 | 49.84 | 258,901 | +0.58(+1.17%) |
Oct 29, 2020 | 50.42 | 50.42 | 48.54 | 49.26 | 212,062 | +0.04(+0.08%) |
Oct 28, 2020 | 49.99 | 50.16 | 47.24 | 49.22 | 215,389 | -1.74(-3.41%) |
Oct 27, 2020 | 51.74 | 52.03 | 50.77 | 50.96 | 138,497 | -0.91(-1.76%) |
Oct 26, 2020 | 51.94 | 52.17 | 51.09 | 51.88 | 131,666 | -0.54(-1.02%) |
Oct 23, 2020 | 52.33 | 52.56 | 51.52 | 52.41 | 165,359 | +0.30(+0.57%) |
Oct 22, 2020 | 52.04 | 52.30 | 51.07 | 52.12 | 179,565 | +0.48(+0.92%) |
Oct 21, 2020 | 51.28 | 53.18 | 50.84 | 51.64 | 304,227 | +0.38(+0.74%) |
Oct 20, 2020 | 51.60 | 51.92 | 50.89 | 51.26 | 192,353 | +0.16(+0.31%) |
Oct 19, 2020 | 52.71 | 53.08 | 50.88 | 51.10 | 186,155 | -1.60(-3.04%) |
Oct 16, 2020 | 54.85 | 55.67 | 52.56 | 52.70 | 249,547 | -2.35(-4.26%) |
Oct 15, 2020 | 53.97 | 55.10 | 53.54 | 55.05 | 179,326 | +0.72(+1.32%) |
Oct 14, 2020 | 53.87 | 54.53 | 52.43 | 54.33 | 228,043 | +0.60(+1.11%) |
Oct 13, 2020 | 53.94 | 54.67 | 53.27 | 53.74 | 177,841 | -0.37(-0.68%) |
Oct 12, 2020 | 53.34 | 54.26 | 53.34 | 54.10 | 131,103 | +0.72(+1.34%) |
Oct 09, 2020 | 53.98 | 54.37 | 53.20 | 53.39 | 194,528 | -0.20(-0.37%) |
Oct 08, 2020 | 53.57 | 53.83 | 53.07 | 53.59 | 124,631 | +0.19(+0.35%) |
Oct 07, 2020 | 53.01 | 54.16 | 52.77 | 53.40 | 336,558 | +0.89(+1.70%) |
Oct 06, 2020 | 52.13 | 53.06 | 51.24 | 52.50 | 315,311 | +0.82(+1.58%) |
Oct 05, 2020 | 51.20 | 51.92 | 51.14 | 51.69 | 146,278 | +0.79(+1.54%) |
Oct 02, 2020 | 49.29 | 51.10 | 49.03 | 50.90 | 218,668 | +1.15(+2.32%) |
Oct 01, 2020 | 50.28 | 50.97 | 49.45 | 49.75 | 140,306 | -0.15(-0.31%) |
Sep 30, 2020 | 50.45 | 50.72 | 49.34 | 49.90 | 245,966 | -0.32(-0.64%) |
Sep 29, 2020 | 50.28 | 50.58 | 49.91 | 50.23 | 169,812 | -0.03(-0.06%) |
Sep 28, 2020 | 49.67 | 50.78 | 49.45 | 50.26 | 186,919 | +1.01(+2.06%) |
Sep 25, 2020 | 49.06 | 49.71 | 48.92 | 49.24 | 183,061 | -0.19(-0.38%) |
Sep 24, 2020 | 49.56 | 50.36 | 48.23 | 49.43 | 213,062 | +0.91(+1.89%) |
Sep 23, 2020 | 48.64 | 49.75 | 48.16 | 48.52 | 257,783 | +0.10(+0.21%) |
Sep 22, 2020 | 48.28 | 48.66 | 46.91 | 48.42 | 347,644 | +0.01(+0.02%) |
Sep 21, 2020 | 48.88 | 49.02 | 47.25 | 48.41 | 337,348 | -1.30(-2.62%) |
Sep 18, 2020 | 51.98 | 52.17 | 49.47 | 49.71 | 702,877 | -1.88(-3.64%) |
Sep 17, 2020 | 50.98 | 52.08 | 50.79 | 51.59 | 179,094 | +0.15(+0.29%) |
Sep 16, 2020 | 52.18 | 52.46 | 51.31 | 51.44 | 171,165 | -0.21(-0.40%) |
Sep 15, 2020 | 51.61 | 52.10 | 51.20 | 51.65 | 140,762 | +0.28(+0.54%) |
Sep 14, 2020 | 52.43 | 52.65 | 51.15 | 51.37 | 131,184 | -0.76(-1.45%) |
Sep 11, 2020 | 51.40 | 52.78 | 51.31 | 52.13 | 271,474 | +0.88(+1.73%) |
Sep 10, 2020 | 52.40 | 53.13 | 51.12 | 51.24 | 260,717 | -0.85(-1.64%) |
Sep 09, 2020 | 51.32 | 52.44 | 51.31 | 52.10 | 293,344 | +1.36(+2.68%) |
Sep 08, 2020 | 50.93 | 51.42 | 49.92 | 50.73 | 267,793 | -0.68(-1.31%) |
Sep 04, 2020 | 52.56 | 52.86 | 49.73 | 51.41 | 270,267 | -0.64(-1.22%) |
Sep 03, 2020 | 54.31 | 54.31 | 51.84 | 52.05 | 250,166 | -2.35(-4.31%) |
Sep 02, 2020 | 53.83 | 54.50 | 53.64 | 54.39 | 151,492 | +0.93(+1.75%) |