Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.80 | 51.82 | 51.35 | 51.63 | 4,884 | -0.26(-0.50%) |
Nov 27, 2020 | 51.71 | 51.89 | 51.71 | 51.89 | 5,000 | +0.32(+0.62%) |
Nov 25, 2020 | 50.88 | 51.85 | 50.88 | 51.57 | 10,900 | +0.00(+0.00%) |
Nov 24, 2020 | 51.22 | 51.60 | 51.22 | 51.57 | 4,966 | -0.05(-0.10%) |
Nov 23, 2020 | 51.45 | 51.84 | 51.30 | 51.62 | 3,186 | -0.33(-0.64%) |
Nov 20, 2020 | 51.42 | 51.95 | 51.36 | 51.95 | 12,200 | +0.44(+0.85%) |
Nov 19, 2020 | 51.79 | 51.80 | 51.51 | 51.51 | 3,185 | -0.15(-0.29%) |
Nov 18, 2020 | 51.40 | 51.97 | 51.40 | 51.66 | 12,746 | +0.18(+0.35%) |
Nov 17, 2020 | 51.54 | 51.98 | 51.48 | 51.48 | 6,568 | +0.13(+0.25%) |
Nov 16, 2020 | 51.56 | 51.70 | 51.28 | 51.35 | 8,711 | -0.13(-0.25%) |
Nov 13, 2020 | 51.02 | 51.48 | 51.02 | 51.48 | 3,600 | +0.45(+0.89%) |
Nov 12, 2020 | 51.08 | 51.16 | 50.98 | 51.02 | 4,565 | +0.20(+0.38%) |
Nov 11, 2020 | 50.74 | 51.44 | 50.74 | 50.83 | 3,563 | -0.18(-0.35%) |
Nov 10, 2020 | 51.12 | 51.15 | 51.00 | 51.01 | 4,119 | -0.30(-0.58%) |
Nov 09, 2020 | 52.15 | 52.15 | 51.31 | 51.31 | 3,023 | -0.84(-1.61%) |
Nov 06, 2020 | 51.96 | 52.39 | 51.96 | 52.15 | 7,200 | +0.28(+0.54%) |
Nov 05, 2020 | 52.00 | 52.06 | 51.75 | 51.87 | 5,771 | +0.29(+0.56%) |
Nov 04, 2020 | 51.65 | 51.70 | 51.24 | 51.58 | 4,261 | +0.01(+0.02%) |
Nov 03, 2020 | 51.24 | 51.73 | 51.24 | 51.57 | 4,022 | +0.32(+0.62%) |
Nov 02, 2020 | 51.74 | 51.74 | 51.25 | 51.25 | 3,073 | -0.23(-0.45%) |
Oct 30, 2020 | 51.28 | 51.70 | 51.28 | 51.48 | 6,300 | +0.20(+0.39%) |
Oct 29, 2020 | 51.22 | 51.46 | 51.22 | 51.28 | 1,897 | -0.28(-0.54%) |
Oct 28, 2020 | 50.59 | 51.81 | 50.59 | 51.56 | 5,380 | +0.23(+0.45%) |
Oct 27, 2020 | 50.99 | 51.37 | 50.99 | 51.33 | 3,289 | +0.31(+0.61%) |
Oct 26, 2020 | 51.11 | 51.48 | 51.02 | 51.02 | 2,552 | -0.33(-0.64%) |
Oct 23, 2020 | 51.38 | 51.48 | 51.10 | 51.35 | 7,600 | -0.04(-0.08%) |
Oct 22, 2020 | 51.22 | 51.49 | 51.22 | 51.39 | 3,111 | +0.20(+0.39%) |
Oct 21, 2020 | 51.08 | 51.68 | 51.08 | 51.19 | 4,103 | +0.25(+0.49%) |
Oct 20, 2020 | 51.10 | 51.10 | 50.93 | 50.94 | 8,371 | +0.14(+0.28%) |
Oct 19, 2020 | 50.99 | 51.28 | 50.80 | 50.80 | 2,764 | -0.15(-0.29%) |
Oct 16, 2020 | 51.43 | 51.85 | 50.95 | 50.95 | 4,400 | -0.34(-0.66%) |
Oct 15, 2020 | 50.95 | 51.29 | 50.95 | 51.29 | 4,438 | -0.14(-0.27%) |
Oct 14, 2020 | 51.08 | 51.45 | 51.08 | 51.43 | 3,139 | +0.17(+0.33%) |
Oct 13, 2020 | 51.25 | 51.45 | 50.96 | 51.26 | 3,588 | +0.03(+0.06%) |
Oct 12, 2020 | 51.08 | 51.25 | 51.02 | 51.23 | 3,239 | +0.06(+0.12%) |
Oct 09, 2020 | 51.05 | 51.17 | 50.87 | 51.17 | 2,100 | +0.16(+0.31%) |
Oct 08, 2020 | 51.42 | 51.42 | 50.80 | 51.01 | 11,524 | -0.02(-0.04%) |
Oct 07, 2020 | 51.25 | 51.25 | 50.71 | 51.03 | 5,481 | -0.11(-0.22%) |
Oct 06, 2020 | 50.74 | 51.20 | 50.74 | 51.14 | 7,166 | +0.50(+0.99%) |
Oct 05, 2020 | 51.09 | 51.09 | 50.64 | 50.64 | 6,627 | -0.39(-0.76%) |
Oct 02, 2020 | 50.63 | 51.05 | 50.63 | 51.03 | 9,700 | +0.28(+0.55%) |
Oct 01, 2020 | 50.83 | 50.89 | 50.59 | 50.75 | 5,422 | -0.05(-0.10%) |
Sep 30, 2020 | 50.83 | 50.91 | 50.58 | 50.80 | 4,742 | -0.11(-0.22%) |
Sep 29, 2020 | 50.78 | 50.91 | 50.54 | 50.91 | 3,083 | +0.16(+0.32%) |
Sep 28, 2020 | 50.40 | 51.08 | 50.40 | 50.75 | 12,902 | +0.69(+1.38%) |
Sep 25, 2020 | 50.64 | 50.68 | 50.06 | 50.06 | 14,000 | -0.58(-1.15%) |
Sep 24, 2020 | 50.94 | 51.06 | 50.64 | 50.64 | 5,962 | -0.27(-0.53%) |
Sep 23, 2020 | 50.93 | 51.20 | 50.84 | 50.91 | 5,134 | -0.18(-0.35%) |
Sep 22, 2020 | 51.30 | 51.32 | 50.99 | 51.09 | 4,398 | -0.05(-0.10%) |
Sep 21, 2020 | 51.21 | 51.22 | 51.14 | 51.14 | 11,606 | -0.35(-0.68%) |
Sep 18, 2020 | 51.08 | 51.49 | 51.08 | 51.49 | 9,700 | +0.33(+0.65%) |
Sep 17, 2020 | 50.91 | 51.19 | 50.91 | 51.16 | 3,488 | +0.19(+0.37%) |
Sep 16, 2020 | 51.00 | 51.12 | 50.95 | 50.97 | 9,985 | +0.16(+0.31%) |
Sep 15, 2020 | 50.81 | 51.00 | 50.77 | 50.81 | 18,900 | +0.10(+0.20%) |
Sep 14, 2020 | 50.63 | 50.71 | 50.60 | 50.71 | 10,423 | +0.04(+0.08%) |
Sep 11, 2020 | 50.50 | 50.70 | 50.45 | 50.67 | 13,000 | +0.07(+0.14%) |
Sep 10, 2020 | 50.50 | 50.60 | 50.37 | 50.60 | 33,382 | -0.04(-0.08%) |
Sep 09, 2020 | 50.56 | 50.68 | 50.51 | 50.64 | 9,546 | -0.07(-0.14%) |
Sep 08, 2020 | 50.70 | 50.92 | 50.61 | 50.71 | 15,372 | -0.04(-0.08%) |
Sep 04, 2020 | 50.70 | 50.84 | 50.54 | 50.75 | 23,700 | +0.09(+0.18%) |
Sep 03, 2020 | 50.56 | 50.79 | 50.36 | 50.66 | 21,850 | -0.07(-0.14%) |
Sep 02, 2020 | 50.70 | 50.80 | 50.65 | 50.73 | 9,085 | -0.12(-0.24%) |