Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.75 | 57.51 | 55.62 | 56.40 | 1,458,833 | -1.56(-2.69%) |
Nov 27, 2020 | 57.97 | 58.78 | 56.53 | 57.96 | 360,970 | +0.21(+0.36%) |
Nov 25, 2020 | 59.36 | 59.36 | 57.50 | 57.75 | 538,833 | -1.69(-2.85%) |
Nov 24, 2020 | 58.25 | 60.22 | 57.81 | 59.44 | 1,050,304 | +1.55(+2.68%) |
Nov 23, 2020 | 57.04 | 58.15 | 55.13 | 57.89 | 1,084,333 | +1.42(+2.52%) |
Nov 20, 2020 | 55.69 | 57.27 | 55.69 | 56.47 | 816,785 | +0.28(+0.49%) |
Nov 19, 2020 | 55.04 | 56.73 | 53.69 | 56.19 | 636,268 | +1.20(+2.18%) |
Nov 18, 2020 | 54.95 | 56.36 | 54.67 | 54.99 | 966,515 | +0.42(+0.77%) |
Nov 17, 2020 | 54.67 | 54.88 | 52.53 | 54.57 | 384,341 | -0.21(-0.38%) |
Nov 16, 2020 | 54.81 | 55.94 | 54.15 | 54.78 | 640,337 | +0.96(+1.78%) |
Nov 13, 2020 | 52.78 | 54.13 | 52.54 | 53.82 | 363,759 | +1.47(+2.80%) |
Nov 12, 2020 | 52.89 | 54.15 | 51.56 | 52.35 | 406,335 | -1.25(-2.34%) |
Nov 11, 2020 | 52.67 | 53.74 | 51.63 | 53.60 | 420,785 | +0.70(+1.32%) |
Nov 10, 2020 | 51.80 | 53.54 | 51.32 | 52.91 | 591,456 | +1.33(+2.57%) |
Nov 09, 2020 | 55.47 | 56.42 | 51.39 | 51.58 | 725,851 | +0.38(+0.75%) |
Nov 06, 2020 | 51.93 | 52.34 | 50.29 | 51.20 | 414,625 | -0.15(-0.30%) |
Nov 05, 2020 | 50.35 | 51.85 | 50.35 | 51.35 | 370,322 | +1.53(+3.07%) |
Nov 04, 2020 | 48.57 | 50.65 | 48.57 | 49.82 | 388,169 | +0.04(+0.09%) |
Nov 03, 2020 | 48.63 | 50.11 | 47.00 | 49.77 | 560,985 | +2.21(+4.65%) |
Nov 02, 2020 | 47.35 | 48.33 | 46.84 | 47.56 | 588,488 | +0.76(+1.63%) |
Oct 30, 2020 | 48.74 | 49.98 | 46.06 | 46.80 | 1,039,635 | -2.24(-4.57%) |
Oct 29, 2020 | 49.21 | 52.25 | 48.36 | 49.04 | 1,123,312 | +0.04(+0.07%) |
Oct 28, 2020 | 49.47 | 50.40 | 48.67 | 49.00 | 552,707 | -1.48(-2.93%) |
Oct 27, 2020 | 50.49 | 51.29 | 49.99 | 50.48 | 418,723 | -0.26(-0.51%) |
Oct 26, 2020 | 51.29 | 51.88 | 49.66 | 50.74 | 397,160 | -1.54(-2.95%) |
Oct 23, 2020 | 53.04 | 53.30 | 51.41 | 52.28 | 271,020 | -0.30(-0.56%) |
Oct 22, 2020 | 51.75 | 52.79 | 50.86 | 52.58 | 543,479 | +1.40(+2.73%) |
Oct 21, 2020 | 52.38 | 52.38 | 50.63 | 51.18 | 603,362 | -1.20(-2.29%) |
Oct 20, 2020 | 53.04 | 54.00 | 52.24 | 52.38 | 424,666 | -0.29(-0.54%) |
Oct 19, 2020 | 52.75 | 54.22 | 52.54 | 52.66 | 376,852 | -0.38(-0.71%) |
Oct 16, 2020 | 53.35 | 54.47 | 52.88 | 53.04 | 451,923 | -0.23(-0.44%) |
Oct 15, 2020 | 51.25 | 53.48 | 51.20 | 53.27 | 560,843 | +1.33(+2.57%) |
Oct 14, 2020 | 52.89 | 53.67 | 51.91 | 51.94 | 612,741 | -0.96(-1.81%) |
Oct 13, 2020 | 52.83 | 53.91 | 52.15 | 52.90 | 599,806 | -0.02(-0.03%) |
Oct 12, 2020 | 52.49 | 53.24 | 52.32 | 52.92 | 419,065 | +0.38(+0.72%) |
Oct 09, 2020 | 54.31 | 54.80 | 52.43 | 52.54 | 544,608 | -0.95(-1.77%) |
Oct 08, 2020 | 53.57 | 53.83 | 52.63 | 53.49 | 451,137 | +0.60(+1.13%) |
Oct 07, 2020 | 52.17 | 53.69 | 52.11 | 52.89 | 498,120 | +1.34(+2.61%) |
Oct 06, 2020 | 53.61 | 53.85 | 51.14 | 51.55 | 591,794 | -1.28(-2.42%) |
Oct 05, 2020 | 51.93 | 52.98 | 51.31 | 52.83 | 477,626 | +1.69(+3.31%) |
Oct 02, 2020 | 49.24 | 51.42 | 49.06 | 51.13 | 402,900 | +0.82(+1.64%) |
Oct 01, 2020 | 50.84 | 51.34 | 49.21 | 50.31 | 682,035 | -0.42(-0.83%) |
Sep 30, 2020 | 51.56 | 52.91 | 50.00 | 50.73 | 715,027 | -0.56(-1.10%) |
Sep 29, 2020 | 51.94 | 51.94 | 50.29 | 51.29 | 375,029 | -0.50(-0.97%) |
Sep 28, 2020 | 50.90 | 51.83 | 50.24 | 51.80 | 418,369 | +1.93(+3.88%) |
Sep 25, 2020 | 48.17 | 50.11 | 47.82 | 49.86 | 535,898 | +1.15(+2.35%) |
Sep 24, 2020 | 50.18 | 51.00 | 48.69 | 48.72 | 430,092 | -1.62(-3.22%) |
Sep 23, 2020 | 51.28 | 51.72 | 50.02 | 50.34 | 660,769 | -0.65(-1.28%) |
Sep 22, 2020 | 50.28 | 51.20 | 49.90 | 50.99 | 500,472 | +1.21(+2.43%) |
Sep 21, 2020 | 49.23 | 50.50 | 48.37 | 49.78 | 1,363,283 | -0.53(-1.05%) |
Sep 18, 2020 | 50.92 | 51.07 | 49.61 | 50.31 | 1,306,189 | -0.51(-1.00%) |
Sep 17, 2020 | 50.44 | 51.33 | 49.73 | 50.82 | 563,415 | -0.45(-0.87%) |
Sep 16, 2020 | 52.47 | 52.68 | 51.17 | 51.27 | 570,714 | -0.97(-1.85%) |
Sep 15, 2020 | 52.33 | 53.11 | 51.27 | 52.23 | 626,216 | +0.17(+0.33%) |
Sep 14, 2020 | 52.63 | 52.83 | 51.77 | 52.06 | 506,456 | +0.04(+0.07%) |
Sep 11, 2020 | 53.75 | 53.92 | 50.85 | 52.03 | 821,440 | -0.93(-1.76%) |
Sep 10, 2020 | 52.63 | 54.32 | 51.81 | 52.96 | 1,934,773 | +3.61(+7.31%) |
Sep 09, 2020 | 49.68 | 49.94 | 48.28 | 49.35 | 517,425 | -0.13(-0.25%) |
Sep 08, 2020 | 47.97 | 50.14 | 47.88 | 49.48 | 716,744 | +0.55(+1.13%) |
Sep 04, 2020 | 50.53 | 50.60 | 47.42 | 48.92 | 528,331 | -0.86(-1.73%) |
Sep 03, 2020 | 51.69 | 51.89 | 49.12 | 49.78 | 725,056 | -1.60(-3.12%) |
Sep 02, 2020 | 51.17 | 51.49 | 49.71 | 51.38 | 573,166 | +0.78(+1.54%) |