Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.42 | 51.66 | 51.18 | 51.46 | 804,386 | -0.32(-0.62%) |
Nov 27, 2020 | 51.56 | 51.80 | 51.53 | 51.78 | 8,760 | -0.59(-1.12%) |
Nov 25, 2020 | 52.65 | 52.65 | 52.34 | 52.36 | 4,430 | -0.04(-0.08%) |
Nov 24, 2020 | 52.28 | 52.42 | 52.17 | 52.40 | 46,128 | -0.82(-1.55%) |
Nov 23, 2020 | 54.08 | 54.08 | 53.13 | 53.23 | 61,003 | -1.08(-1.99%) |
Nov 20, 2020 | 54.47 | 54.49 | 54.30 | 54.31 | 3,826 | +0.19(+0.35%) |
Nov 19, 2020 | 53.81 | 54.13 | 53.80 | 54.12 | 17,784 | -0.10(-0.18%) |
Nov 18, 2020 | 54.45 | 54.56 | 54.22 | 54.22 | 8,469 | -0.37(-0.67%) |
Nov 17, 2020 | 54.76 | 54.79 | 54.46 | 54.59 | 11,713 | -0.15(-0.27%) |
Nov 16, 2020 | 54.84 | 54.96 | 54.72 | 54.74 | 7,853 | -0.03(-0.05%) |
Nov 13, 2020 | 54.92 | 54.98 | 54.71 | 54.77 | 7,753 | +0.37(+0.69%) |
Nov 12, 2020 | 54.44 | 54.55 | 54.39 | 54.39 | 5,909 | +0.34(+0.62%) |
Nov 11, 2020 | 53.91 | 54.07 | 53.91 | 54.06 | 13,245 | -0.29(-0.54%) |
Nov 10, 2020 | 54.60 | 54.66 | 54.35 | 54.35 | 16,559 | +0.23(+0.42%) |
Nov 09, 2020 | 54.46 | 54.54 | 53.71 | 54.12 | 129,664 | -2.58(-4.56%) |
Nov 06, 2020 | 56.61 | 56.73 | 56.41 | 56.71 | 4,934 | +0.06(+0.11%) |
Nov 05, 2020 | 56.01 | 56.71 | 56.01 | 56.65 | 32,037 | +1.30(+2.36%) |
Nov 04, 2020 | 55.40 | 55.40 | 55.01 | 55.34 | 45,988 | -0.05(-0.09%) |
Nov 03, 2020 | 55.40 | 55.51 | 55.33 | 55.39 | 10,187 | +0.33(+0.60%) |
Nov 02, 2020 | 54.92 | 55.06 | 54.90 | 55.06 | 2,948 | +0.53(+0.97%) |
Oct 30, 2020 | 54.69 | 54.73 | 54.52 | 54.53 | 9,264 | +0.23(+0.42%) |
Oct 29, 2020 | 54.34 | 54.51 | 54.23 | 54.30 | 9,660 | -0.24(-0.44%) |
Oct 28, 2020 | 54.58 | 54.71 | 54.31 | 54.54 | 56,907 | -0.94(-1.69%) |
Oct 27, 2020 | 55.37 | 55.55 | 55.37 | 55.48 | 12,762 | +0.17(+0.30%) |
Oct 26, 2020 | 55.35 | 55.49 | 55.31 | 55.31 | 5,937 | -0.03(-0.05%) |
Oct 23, 2020 | 55.41 | 55.42 | 55.24 | 55.34 | 3,121 | -0.07(-0.12%) |
Oct 22, 2020 | 55.43 | 55.43 | 55.06 | 55.40 | 27,177 | -0.60(-1.07%) |
Oct 21, 2020 | 55.95 | 56.11 | 55.89 | 56.00 | 6,592 | +0.45(+0.82%) |
Oct 20, 2020 | 55.41 | 55.65 | 55.41 | 55.55 | 11,954 | +0.24(+0.43%) |
Oct 19, 2020 | 55.68 | 55.68 | 55.28 | 55.31 | 2,683 | +0.03(+0.05%) |
Oct 16, 2020 | 55.50 | 55.58 | 55.28 | 55.29 | 5,840 | -0.23(-0.41%) |
Oct 15, 2020 | 55.11 | 55.55 | 55.11 | 55.52 | 14,241 | +0.10(+0.19%) |
Oct 14, 2020 | 55.46 | 55.69 | 55.35 | 55.41 | 9,206 | +0.28(+0.51%) |
Oct 13, 2020 | 55.33 | 55.33 | 55.03 | 55.13 | 12,694 | -0.88(-1.58%) |
Oct 12, 2020 | 56.00 | 56.10 | 55.94 | 56.01 | 3,899 | -0.22(-0.38%) |
Oct 09, 2020 | 55.93 | 56.23 | 55.93 | 56.23 | 39,372 | +1.06(+1.91%) |
Oct 08, 2020 | 55.26 | 55.26 | 54.86 | 55.17 | 203,851 | +0.25(+0.45%) |
Oct 07, 2020 | 55.01 | 55.01 | 54.70 | 54.93 | 9,221 | -0.01(-0.02%) |
Oct 06, 2020 | 55.92 | 55.92 | 54.94 | 54.94 | 22,274 | -0.72(-1.30%) |
Oct 05, 2020 | 55.51 | 55.89 | 55.51 | 55.66 | 20,768 | +0.24(+0.43%) |
Oct 02, 2020 | 55.52 | 55.52 | 55.39 | 55.43 | 2,819 | -0.21(-0.37%) |
Oct 01, 2020 | 55.47 | 55.69 | 55.33 | 55.63 | 18,728 | +0.66(+1.19%) |
Sep 30, 2020 | 54.91 | 55.38 | 54.87 | 54.98 | 13,114 | -0.28(-0.51%) |
Sep 29, 2020 | 54.93 | 55.29 | 54.93 | 55.26 | 1,915 | +0.45(+0.82%) |
Sep 28, 2020 | 54.51 | 54.81 | 54.35 | 54.81 | 103,548 | +0.56(+1.03%) |
Sep 25, 2020 | 54.19 | 54.31 | 54.11 | 54.25 | 4,027 | -0.17(-0.31%) |
Sep 24, 2020 | 54.17 | 54.54 | 53.92 | 54.42 | 5,087 | +0.25(+0.46%) |
Sep 23, 2020 | 54.75 | 54.94 | 53.99 | 54.17 | 97,944 | -1.24(-2.25%) |
Sep 22, 2020 | 55.73 | 55.73 | 55.40 | 55.41 | 2,140 | -0.32(-0.57%) |
Sep 21, 2020 | 55.93 | 55.93 | 54.87 | 55.73 | 29,004 | -1.17(-2.05%) |
Sep 18, 2020 | 56.85 | 57.18 | 56.85 | 56.90 | 11,278 | +0.07(+0.12%) |
Sep 17, 2020 | 56.44 | 56.88 | 56.44 | 56.83 | 24,109 | -0.33(-0.58%) |
Sep 16, 2020 | 57.55 | 57.55 | 57.04 | 57.16 | 19,063 | +0.14(+0.25%) |
Sep 15, 2020 | 57.34 | 57.39 | 56.85 | 57.02 | 184,842 | -0.18(-0.31%) |
Sep 14, 2020 | 57.06 | 57.34 | 57.06 | 57.20 | 8,991 | +0.50(+0.88%) |
Sep 11, 2020 | 56.90 | 57.02 | 56.61 | 56.70 | 4,430 | -0.04(-0.07%) |
Sep 10, 2020 | 57.27 | 57.40 | 56.64 | 56.74 | 23,699 | -0.15(-0.27%) |
Sep 09, 2020 | 56.69 | 56.89 | 56.69 | 56.89 | 2,364 | +0.51(+0.90%) |
Sep 08, 2020 | 55.79 | 56.67 | 55.61 | 56.39 | 7,183 | -0.07(-0.12%) |
Sep 04, 2020 | 56.02 | 56.51 | 55.92 | 56.45 | 2,416 | +0.14(+0.24%) |
Sep 03, 2020 | 56.41 | 56.59 | 56.20 | 56.32 | 2,068 | -0.42(-0.74%) |
Sep 02, 2020 | 57.10 | 57.10 | 56.39 | 56.74 | 51,030 | -1.11(-1.92%) |