Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.33 | 63.33 | 61.27 | 61.27 | 17,997 | -2.19(-3.45%) |
Nov 27, 2020 | 64.64 | 64.64 | 63.03 | 63.46 | 25,532 | -0.24(-0.37%) |
Nov 25, 2020 | 64.90 | 64.90 | 63.16 | 63.70 | 88,894 | -1.13(-1.75%) |
Nov 24, 2020 | 63.95 | 66.35 | 63.39 | 64.83 | 85,371 | +2.45(+3.92%) |
Nov 23, 2020 | 60.34 | 62.90 | 60.34 | 62.38 | 238,740 | +2.47(+4.12%) |
Nov 20, 2020 | 60.00 | 60.02 | 59.59 | 59.91 | 12,818 | -0.39(-0.65%) |
Nov 19, 2020 | 59.97 | 60.40 | 59.21 | 60.31 | 5,720 | +0.48(+0.81%) |
Nov 18, 2020 | 60.69 | 61.20 | 59.82 | 59.82 | 66,133 | -0.14(-0.24%) |
Nov 17, 2020 | 58.73 | 60.35 | 58.15 | 59.97 | 7,785 | +0.87(+1.47%) |
Nov 16, 2020 | 58.80 | 59.32 | 58.55 | 59.10 | 39,835 | +1.86(+3.25%) |
Nov 13, 2020 | 56.03 | 57.38 | 56.03 | 57.24 | 4,168 | +1.91(+3.45%) |
Nov 12, 2020 | 55.76 | 55.77 | 55.19 | 55.33 | 11,213 | -1.24(-2.19%) |
Nov 11, 2020 | 56.33 | 56.57 | 56.09 | 56.57 | 13,702 | -0.33(-0.58%) |
Nov 10, 2020 | 55.57 | 57.02 | 55.23 | 56.90 | 22,711 | +1.71(+3.10%) |
Nov 09, 2020 | 57.27 | 57.29 | 55.04 | 55.19 | 28,781 | +2.19(+4.12%) |
Nov 06, 2020 | 53.38 | 53.43 | 52.96 | 53.00 | 8,649 | -0.54(-1.00%) |
Nov 05, 2020 | 51.46 | 53.69 | 51.46 | 53.54 | 3,720 | +2.10(+4.09%) |
Nov 04, 2020 | 51.76 | 51.84 | 50.63 | 51.43 | 49,892 | -0.88(-1.69%) |
Nov 03, 2020 | 52.24 | 52.64 | 51.78 | 52.32 | 10,505 | +1.34(+2.64%) |
Nov 02, 2020 | 50.48 | 50.99 | 50.17 | 50.97 | 4,217 | +1.24(+2.49%) |
Oct 30, 2020 | 50.41 | 50.65 | 49.29 | 49.73 | 8,649 | -1.30(-2.56%) |
Oct 29, 2020 | 50.45 | 51.17 | 50.45 | 51.04 | 5,416 | +0.90(+1.80%) |
Oct 28, 2020 | 50.48 | 50.67 | 50.11 | 50.14 | 6,292 | -1.52(-2.94%) |
Oct 27, 2020 | 51.88 | 51.91 | 51.64 | 51.65 | 5,512 | -0.69(-1.32%) |
Oct 26, 2020 | 53.28 | 53.28 | 51.81 | 52.34 | 3,078 | -1.63(-3.02%) |
Oct 23, 2020 | 53.99 | 54.00 | 53.49 | 53.98 | 4,377 | +0.05(+0.09%) |
Oct 22, 2020 | 53.03 | 53.97 | 52.80 | 53.93 | 15,439 | +0.82(+1.53%) |
Oct 21, 2020 | 53.82 | 53.82 | 53.11 | 53.11 | 2,226 | -0.38(-0.72%) |
Oct 20, 2020 | 54.00 | 54.01 | 53.50 | 53.50 | 3,011 | +0.52(+0.98%) |
Oct 19, 2020 | 54.16 | 54.22 | 52.98 | 52.98 | 3,954 | -0.66(-1.24%) |
Oct 16, 2020 | 54.20 | 54.20 | 53.64 | 53.64 | 1,459 | -0.55(-1.02%) |
Oct 15, 2020 | 52.71 | 54.22 | 52.71 | 54.19 | 5,312 | +0.74(+1.39%) |
Oct 14, 2020 | 54.08 | 54.08 | 53.39 | 53.45 | 4,107 | -0.12(-0.23%) |
Oct 13, 2020 | 53.51 | 53.64 | 52.95 | 53.57 | 3,914 | -0.45(-0.84%) |
Oct 12, 2020 | 54.07 | 54.31 | 53.70 | 54.02 | 5,439 | -0.05(-0.10%) |
Oct 09, 2020 | 54.62 | 54.74 | 53.98 | 54.07 | 7,711 | +0.14(+0.27%) |
Oct 08, 2020 | 53.40 | 53.99 | 52.94 | 53.93 | 13,903 | +0.85(+1.61%) |
Oct 07, 2020 | 52.14 | 53.09 | 52.14 | 53.07 | 2,006 | +1.60(+3.11%) |
Oct 06, 2020 | 52.41 | 52.92 | 51.47 | 51.47 | 8,142 | -0.18(-0.35%) |
Oct 05, 2020 | 50.92 | 51.80 | 50.92 | 51.66 | 46,619 | +1.42(+2.83%) |
Oct 02, 2020 | 48.94 | 50.23 | 48.94 | 50.23 | 4,168 | +1.15(+2.35%) |
Oct 01, 2020 | 48.57 | 49.20 | 48.49 | 49.08 | 7,457 | +0.54(+1.11%) |
Sep 30, 2020 | 48.76 | 49.14 | 48.26 | 48.54 | 22,985 | +0.12(+0.24%) |
Sep 29, 2020 | 48.91 | 48.91 | 48.43 | 48.43 | 7,639 | -0.79(-1.60%) |
Sep 28, 2020 | 48.78 | 49.44 | 48.78 | 49.22 | 85,959 | +1.64(+3.45%) |
Sep 25, 2020 | 47.20 | 47.89 | 47.20 | 47.58 | 3,543 | -0.04(-0.09%) |
Sep 24, 2020 | 47.50 | 48.52 | 47.14 | 47.62 | 9,565 | -0.04(-0.08%) |
Sep 23, 2020 | 49.57 | 50.00 | 47.66 | 47.66 | 16,676 | -1.79(-3.62%) |
Sep 22, 2020 | 49.48 | 49.48 | 48.88 | 49.45 | 8,534 | +0.61(+1.24%) |
Sep 21, 2020 | 49.21 | 49.24 | 48.22 | 48.84 | 22,314 | -2.43(-4.74%) |
Sep 18, 2020 | 51.13 | 51.83 | 50.90 | 51.27 | 2,087 | +0.16(+0.31%) |
Sep 17, 2020 | 50.96 | 51.26 | 50.90 | 51.11 | 5,004 | -0.12(-0.23%) |
Sep 16, 2020 | 50.80 | 51.92 | 50.80 | 51.23 | 25,030 | +0.53(+1.05%) |
Sep 15, 2020 | 50.87 | 51.29 | 50.60 | 50.70 | 5,038 | +0.11(+0.22%) |
Sep 14, 2020 | 49.91 | 50.59 | 49.89 | 50.59 | 2,485 | +1.06(+2.14%) |
Sep 11, 2020 | 49.70 | 50.04 | 49.34 | 49.53 | 4,801 | -0.39(-0.77%) |
Sep 10, 2020 | 50.65 | 50.82 | 49.81 | 49.91 | 9,752 | -0.50(-1.00%) |
Sep 09, 2020 | 50.17 | 50.49 | 49.98 | 50.42 | 5,062 | +0.58(+1.17%) |
Sep 08, 2020 | 50.14 | 50.38 | 49.57 | 49.84 | 25,867 | -1.27(-2.48%) |
Sep 04, 2020 | 51.38 | 51.69 | 50.00 | 51.10 | 27,243 | +0.09(+0.17%) |
Sep 03, 2020 | 52.50 | 52.69 | 50.96 | 51.01 | 9,507 | -1.44(-2.74%) |
Sep 02, 2020 | 51.88 | 52.51 | 51.88 | 52.45 | 5,624 | +0.18(+0.34%) |