Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.57 | 55.91 | 54.56 | 54.59 | 367,743 | -1.48(-2.63%) |
Nov 27, 2020 | 56.51 | 56.96 | 55.41 | 56.07 | 126,180 | -0.61(-1.07%) |
Nov 25, 2020 | 57.03 | 57.29 | 56.34 | 56.67 | 319,376 | -0.82(-1.43%) |
Nov 24, 2020 | 55.59 | 58.05 | 55.37 | 57.49 | 388,279 | +2.59(+4.71%) |
Nov 23, 2020 | 54.63 | 55.28 | 54.36 | 54.91 | 263,060 | +0.73(+1.34%) |
Nov 20, 2020 | 53.77 | 54.56 | 53.64 | 54.18 | 491,601 | +0.08(+0.14%) |
Nov 19, 2020 | 54.40 | 54.41 | 52.85 | 54.11 | 283,313 | +0.01(+0.02%) |
Nov 18, 2020 | 55.31 | 55.86 | 53.00 | 54.10 | 459,473 | -0.99(-1.80%) |
Nov 17, 2020 | 53.83 | 55.76 | 53.35 | 55.09 | 381,033 | +0.67(+1.22%) |
Nov 16, 2020 | 55.09 | 55.27 | 53.72 | 54.42 | 330,566 | +0.41(+0.76%) |
Nov 13, 2020 | 52.28 | 54.12 | 52.21 | 54.01 | 232,795 | +2.16(+4.16%) |
Nov 12, 2020 | 53.70 | 53.70 | 51.55 | 51.85 | 356,092 | -2.42(-4.45%) |
Nov 11, 2020 | 54.84 | 55.09 | 53.80 | 54.27 | 276,825 | -1.10(-1.99%) |
Nov 10, 2020 | 53.32 | 55.65 | 53.13 | 55.37 | 533,903 | +2.68(+5.09%) |
Nov 09, 2020 | 51.13 | 53.26 | 50.61 | 52.69 | 529,762 | +3.86(+7.90%) |
Nov 06, 2020 | 50.23 | 50.34 | 48.75 | 48.83 | 415,213 | -1.18(-2.36%) |
Nov 05, 2020 | 49.58 | 50.83 | 49.58 | 50.01 | 366,317 | +0.57(+1.16%) |
Nov 04, 2020 | 48.88 | 50.32 | 48.42 | 49.44 | 419,342 | -0.08(-0.16%) |
Nov 03, 2020 | 49.42 | 50.04 | 49.07 | 49.51 | 270,365 | +0.84(+1.74%) |
Nov 02, 2020 | 48.43 | 48.93 | 47.75 | 48.67 | 338,445 | +0.84(+1.75%) |
Oct 30, 2020 | 47.76 | 48.23 | 47.41 | 47.83 | 318,556 | -0.10(-0.21%) |
Oct 29, 2020 | 46.96 | 48.28 | 45.80 | 47.93 | 325,922 | +0.73(+1.56%) |
Oct 28, 2020 | 48.30 | 48.88 | 46.94 | 47.20 | 623,256 | -1.95(-3.98%) |
Oct 27, 2020 | 49.60 | 49.79 | 49.08 | 49.16 | 308,153 | -0.51(-1.03%) |
Oct 26, 2020 | 49.75 | 49.75 | 49.15 | 49.67 | 247,430 | -0.42(-0.83%) |
Oct 23, 2020 | 50.70 | 51.00 | 49.83 | 50.09 | 322,305 | +0.36(+0.72%) |
Oct 22, 2020 | 49.29 | 49.74 | 48.75 | 49.73 | 346,649 | +0.59(+1.20%) |
Oct 21, 2020 | 48.79 | 49.93 | 48.70 | 49.14 | 425,322 | -0.12(-0.24%) |
Oct 20, 2020 | 49.01 | 49.61 | 48.25 | 49.26 | 361,527 | +0.73(+1.49%) |
Oct 19, 2020 | 48.64 | 48.76 | 48.28 | 48.53 | 517,119 | -0.08(-0.16%) |
Oct 16, 2020 | 48.62 | 49.21 | 48.11 | 48.61 | 381,588 | -0.21(-0.44%) |
Oct 15, 2020 | 47.67 | 49.00 | 47.42 | 48.82 | 481,493 | +0.61(+1.26%) |
Oct 14, 2020 | 47.95 | 48.80 | 47.78 | 48.22 | 357,819 | +0.15(+0.30%) |
Oct 13, 2020 | 47.69 | 48.17 | 47.37 | 48.07 | 389,125 | +0.06(+0.12%) |
Oct 12, 2020 | 47.38 | 48.05 | 47.32 | 48.01 | 302,969 | +0.41(+0.86%) |
Oct 09, 2020 | 47.65 | 47.89 | 47.41 | 47.60 | 241,114 | -0.03(-0.05%) |
Oct 08, 2020 | 47.23 | 47.68 | 46.73 | 47.63 | 348,229 | +0.79(+1.69%) |
Oct 07, 2020 | 46.24 | 46.91 | 45.78 | 46.83 | 380,033 | +0.67(+1.46%) |
Oct 06, 2020 | 46.02 | 47.13 | 45.61 | 46.16 | 463,311 | +0.47(+1.03%) |
Oct 05, 2020 | 45.74 | 46.07 | 45.05 | 45.69 | 367,854 | +0.12(+0.26%) |
Oct 02, 2020 | 44.61 | 45.68 | 44.23 | 45.57 | 433,372 | +0.71(+1.58%) |
Oct 01, 2020 | 45.07 | 45.33 | 44.62 | 44.86 | 401,025 | -0.55(-1.20%) |
Sep 30, 2020 | 46.18 | 47.13 | 44.79 | 45.41 | 440,465 | +0.24(+0.53%) |
Sep 29, 2020 | 44.96 | 45.44 | 44.73 | 45.17 | 293,561 | +0.03(+0.06%) |
Sep 28, 2020 | 45.29 | 45.63 | 44.74 | 45.14 | 321,719 | +0.32(+0.70%) |
Sep 25, 2020 | 44.15 | 44.88 | 43.96 | 44.83 | 227,992 | +0.46(+1.04%) |
Sep 24, 2020 | 43.90 | 44.65 | 43.52 | 44.37 | 348,281 | +0.39(+0.89%) |
Sep 23, 2020 | 44.58 | 44.88 | 43.91 | 43.97 | 699,190 | -0.67(-1.51%) |
Sep 22, 2020 | 44.12 | 45.06 | 43.88 | 44.65 | 426,585 | +0.56(+1.28%) |
Sep 21, 2020 | 43.90 | 44.18 | 43.17 | 44.09 | 409,195 | -0.44(-0.98%) |
Sep 18, 2020 | 45.68 | 45.68 | 43.99 | 44.52 | 870,026 | -0.94(-2.07%) |
Sep 17, 2020 | 45.31 | 45.55 | 44.91 | 45.46 | 297,025 | +0.03(+0.06%) |
Sep 16, 2020 | 45.11 | 45.89 | 44.94 | 45.43 | 529,867 | +0.37(+0.81%) |
Sep 15, 2020 | 46.04 | 46.55 | 44.91 | 45.07 | 260,480 | -0.78(-1.69%) |
Sep 14, 2020 | 45.92 | 46.54 | 45.65 | 45.84 | 327,083 | +0.12(+0.26%) |
Sep 11, 2020 | 46.10 | 46.15 | 45.18 | 45.72 | 337,302 | -0.47(-1.02%) |
Sep 10, 2020 | 46.94 | 47.23 | 45.72 | 46.19 | 343,129 | -0.69(-1.47%) |
Sep 09, 2020 | 47.38 | 47.99 | 46.44 | 46.88 | 418,832 | -0.38(-0.80%) |
Sep 08, 2020 | 48.63 | 48.63 | 47.06 | 47.26 | 295,267 | -1.23(-2.54%) |
Sep 04, 2020 | 49.20 | 49.27 | 48.08 | 48.49 | 286,265 | -0.19(-0.40%) |
Sep 03, 2020 | 48.91 | 49.57 | 48.41 | 48.69 | 297,722 | +0.08(+0.16%) |
Sep 02, 2020 | 48.11 | 49.36 | 48.07 | 48.61 | 241,505 | +0.41(+0.86%) |