Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.37 | 50.93 | 49.20 | 49.48 | 318,656 | -1.01(-2.00%) |
Nov 27, 2020 | 50.40 | 50.58 | 49.44 | 50.49 | 79,127 | +0.02(+0.04%) |
Nov 25, 2020 | 51.10 | 51.35 | 50.25 | 50.47 | 185,242 | -0.95(-1.85%) |
Nov 24, 2020 | 50.68 | 51.78 | 50.33 | 51.42 | 406,768 | +1.34(+2.67%) |
Nov 23, 2020 | 48.94 | 50.13 | 48.77 | 50.09 | 310,265 | +1.76(+3.64%) |
Nov 20, 2020 | 48.53 | 48.78 | 47.49 | 48.33 | 191,658 | -0.56(-1.14%) |
Nov 19, 2020 | 48.12 | 49.22 | 47.24 | 48.89 | 294,795 | +0.51(+1.06%) |
Nov 18, 2020 | 49.35 | 49.58 | 48.32 | 48.38 | 205,082 | -0.52(-1.06%) |
Nov 17, 2020 | 49.61 | 49.66 | 48.74 | 48.90 | 277,497 | -1.23(-2.45%) |
Nov 16, 2020 | 50.48 | 50.57 | 49.25 | 50.13 | 260,741 | +0.70(+1.41%) |
Nov 13, 2020 | 49.27 | 50.44 | 48.95 | 49.43 | 184,937 | +0.70(+1.43%) |
Nov 12, 2020 | 49.07 | 49.71 | 48.13 | 48.73 | 260,654 | -0.94(-1.90%) |
Nov 11, 2020 | 50.47 | 50.60 | 48.04 | 49.68 | 190,782 | -0.51(-1.02%) |
Nov 10, 2020 | 48.26 | 50.78 | 48.26 | 50.19 | 340,217 | +2.64(+5.56%) |
Nov 09, 2020 | 50.41 | 50.55 | 47.43 | 47.55 | 288,345 | +1.79(+3.91%) |
Nov 06, 2020 | 47.03 | 47.38 | 45.70 | 45.76 | 205,508 | -0.95(-2.04%) |
Nov 05, 2020 | 45.66 | 47.25 | 45.66 | 46.71 | 218,994 | +1.33(+2.94%) |
Nov 04, 2020 | 45.73 | 46.57 | 44.71 | 45.38 | 211,032 | -1.21(-2.59%) |
Nov 03, 2020 | 46.77 | 47.42 | 45.88 | 46.58 | 255,624 | +0.90(+1.97%) |
Nov 02, 2020 | 45.64 | 46.11 | 44.58 | 45.68 | 364,563 | +0.81(+1.81%) |
Oct 30, 2020 | 43.79 | 45.28 | 43.77 | 44.87 | 455,757 | +1.10(+2.51%) |
Oct 29, 2020 | 42.73 | 44.40 | 42.73 | 43.77 | 370,249 | +0.45(+1.04%) |
Oct 28, 2020 | 44.88 | 45.85 | 43.30 | 43.32 | 743,063 | -2.90(-6.27%) |
Oct 27, 2020 | 50.84 | 51.44 | 45.30 | 46.22 | 1,098,245 | -6.86(-12.92%) |
Oct 26, 2020 | 52.96 | 53.78 | 52.33 | 53.08 | 255,183 | -0.91(-1.69%) |
Oct 23, 2020 | 54.79 | 55.17 | 53.69 | 53.99 | 140,452 | -0.39(-0.72%) |
Oct 22, 2020 | 53.91 | 54.51 | 53.18 | 54.38 | 156,052 | +0.60(+1.11%) |
Oct 21, 2020 | 54.37 | 54.68 | 53.66 | 53.78 | 163,430 | -0.55(-1.01%) |
Oct 20, 2020 | 54.07 | 54.74 | 53.76 | 54.33 | 145,213 | +0.85(+1.59%) |
Oct 19, 2020 | 55.21 | 55.32 | 53.15 | 53.48 | 219,305 | -1.45(-2.64%) |
Oct 16, 2020 | 55.23 | 55.73 | 54.93 | 54.93 | 147,802 | -0.41(-0.74%) |
Oct 15, 2020 | 53.88 | 55.39 | 53.73 | 55.34 | 217,478 | +0.71(+1.29%) |
Oct 14, 2020 | 55.58 | 55.90 | 54.57 | 54.64 | 161,140 | -0.64(-1.15%) |
Oct 13, 2020 | 56.14 | 56.29 | 54.90 | 55.27 | 254,118 | -1.53(-2.69%) |
Oct 12, 2020 | 56.65 | 56.96 | 56.03 | 56.80 | 198,878 | +0.33(+0.59%) |
Oct 09, 2020 | 56.57 | 56.93 | 55.63 | 56.47 | 138,921 | +0.02(+0.03%) |
Oct 08, 2020 | 55.74 | 56.62 | 55.50 | 56.45 | 214,532 | +1.39(+2.53%) |
Oct 07, 2020 | 54.71 | 55.31 | 54.26 | 55.06 | 348,534 | +0.99(+1.83%) |
Oct 06, 2020 | 53.72 | 55.23 | 53.46 | 54.07 | 365,037 | +1.12(+2.11%) |
Oct 05, 2020 | 51.92 | 53.30 | 51.80 | 52.95 | 245,615 | +1.43(+2.78%) |
Oct 02, 2020 | 50.20 | 51.89 | 50.20 | 51.52 | 115,240 | +0.58(+1.13%) |
Oct 01, 2020 | 50.45 | 51.18 | 50.07 | 50.94 | 191,955 | +0.48(+0.95%) |
Sep 30, 2020 | 50.72 | 51.88 | 50.16 | 50.46 | 205,432 | +0.00(+0.00%) |
Sep 29, 2020 | 50.79 | 51.07 | 50.16 | 50.46 | 366,224 | -0.32(-0.64%) |
Sep 28, 2020 | 49.98 | 51.02 | 49.94 | 50.79 | 155,776 | +1.42(+2.88%) |
Sep 25, 2020 | 48.75 | 49.67 | 48.75 | 49.37 | 164,950 | +0.07(+0.14%) |
Sep 24, 2020 | 49.15 | 49.96 | 48.54 | 49.30 | 215,965 | +0.38(+0.78%) |
Sep 23, 2020 | 50.31 | 51.32 | 48.91 | 48.92 | 284,897 | -1.51(-2.99%) |
Sep 22, 2020 | 49.37 | 50.65 | 48.87 | 50.42 | 310,130 | +1.30(+2.65%) |
Sep 21, 2020 | 50.18 | 50.68 | 48.47 | 49.12 | 269,599 | -2.47(-4.79%) |
Sep 18, 2020 | 51.53 | 52.28 | 50.67 | 51.59 | 613,052 | +0.29(+0.57%) |
Sep 17, 2020 | 50.66 | 51.85 | 50.31 | 51.30 | 201,183 | -0.19(-0.36%) |
Sep 16, 2020 | 50.19 | 52.01 | 49.96 | 51.48 | 334,075 | +1.56(+3.12%) |
Sep 15, 2020 | 50.82 | 51.08 | 49.78 | 49.92 | 136,987 | -0.60(-1.18%) |
Sep 14, 2020 | 49.97 | 50.74 | 49.20 | 50.52 | 199,464 | +1.03(+2.08%) |
Sep 11, 2020 | 50.26 | 50.44 | 49.45 | 49.49 | 144,433 | -0.33(-0.67%) |
Sep 10, 2020 | 48.98 | 50.02 | 48.56 | 49.83 | 325,272 | +0.96(+1.96%) |
Sep 09, 2020 | 49.87 | 49.91 | 48.19 | 48.87 | 243,002 | -0.38(-0.78%) |
Sep 08, 2020 | 50.21 | 50.28 | 49.09 | 49.25 | 198,907 | -1.01(-2.01%) |
Sep 04, 2020 | 51.55 | 51.95 | 49.59 | 50.26 | 318,162 | -0.50(-0.98%) |
Sep 03, 2020 | 52.35 | 52.37 | 49.87 | 50.76 | 327,033 | -1.64(-3.12%) |
Sep 02, 2020 | 51.55 | 52.54 | 51.14 | 52.39 | 328,090 | +0.99(+1.92%) |