Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.49 | 54.86 | 52.72 | 52.85 | 429,990 | -1.40(-2.58%) |
Nov 27, 2020 | 53.78 | 54.78 | 52.99 | 54.25 | 249,100 | +0.68(+1.27%) |
Nov 25, 2020 | 53.24 | 53.91 | 52.11 | 53.57 | 325,000 | +0.23(+0.43%) |
Nov 24, 2020 | 51.00 | 53.90 | 50.88 | 53.34 | 700,187 | +2.31(+4.53%) |
Nov 23, 2020 | 51.33 | 51.33 | 49.78 | 51.03 | 335,450 | +1.35(+2.72%) |
Nov 20, 2020 | 50.10 | 51.20 | 49.44 | 49.68 | 583,700 | -0.91(-1.80%) |
Nov 19, 2020 | 50.50 | 51.38 | 49.95 | 50.59 | 512,862 | -0.40(-0.78%) |
Nov 18, 2020 | 52.50 | 52.94 | 50.98 | 50.99 | 283,135 | -1.43(-2.73%) |
Nov 17, 2020 | 52.03 | 53.12 | 51.52 | 52.42 | 506,185 | -0.55(-1.04%) |
Nov 16, 2020 | 54.57 | 54.68 | 52.65 | 52.97 | 308,758 | -0.21(-0.39%) |
Nov 13, 2020 | 52.51 | 54.66 | 52.26 | 53.18 | 249,600 | +1.05(+2.01%) |
Nov 12, 2020 | 53.00 | 53.74 | 51.22 | 52.13 | 390,718 | -1.44(-2.69%) |
Nov 11, 2020 | 56.03 | 56.33 | 52.74 | 53.57 | 628,481 | -2.38(-4.25%) |
Nov 10, 2020 | 54.92 | 57.08 | 53.51 | 55.95 | 1,309,260 | +2.19(+4.07%) |
Nov 09, 2020 | 52.26 | 54.99 | 52.00 | 53.76 | 1,010,762 | +5.10(+10.48%) |
Nov 06, 2020 | 49.41 | 49.96 | 48.52 | 48.66 | 266,500 | -0.71(-1.44%) |
Nov 05, 2020 | 47.86 | 49.80 | 47.55 | 49.37 | 431,908 | +1.97(+4.16%) |
Nov 04, 2020 | 47.51 | 49.38 | 46.53 | 47.40 | 720,478 | -0.21(-0.44%) |
Nov 03, 2020 | 49.73 | 50.62 | 47.24 | 47.61 | 820,686 | -1.71(-3.47%) |
Nov 02, 2020 | 50.61 | 52.00 | 48.49 | 49.32 | 495,471 | -1.02(-2.03%) |
Oct 30, 2020 | 52.63 | 53.06 | 49.27 | 50.34 | 571,000 | -2.30(-4.37%) |
Oct 29, 2020 | 49.83 | 53.99 | 49.83 | 52.64 | 919,470 | +2.81(+5.64%) |
Oct 28, 2020 | 51.35 | 51.96 | 49.72 | 49.83 | 299,701 | -2.56(-4.89%) |
Oct 27, 2020 | 52.38 | 52.97 | 51.49 | 52.39 | 242,684 | -0.15(-0.29%) |
Oct 26, 2020 | 52.84 | 52.92 | 51.88 | 52.54 | 365,576 | -0.91(-1.70%) |
Oct 23, 2020 | 54.68 | 55.24 | 52.75 | 53.45 | 261,900 | -0.66(-1.22%) |
Oct 22, 2020 | 53.52 | 54.23 | 52.96 | 54.11 | 556,590 | +0.85(+1.60%) |
Oct 21, 2020 | 54.15 | 54.70 | 53.17 | 53.26 | 348,883 | -0.44(-0.82%) |
Oct 20, 2020 | 54.56 | 55.27 | 53.63 | 53.70 | 540,386 | -0.84(-1.54%) |
Oct 19, 2020 | 56.99 | 57.77 | 53.75 | 54.54 | 359,765 | -2.00(-3.54%) |
Oct 16, 2020 | 56.50 | 57.54 | 56.31 | 56.54 | 406,900 | -0.02(-0.04%) |
Oct 15, 2020 | 55.10 | 56.74 | 54.05 | 56.56 | 307,307 | +0.64(+1.14%) |
Oct 14, 2020 | 55.00 | 56.40 | 54.04 | 55.92 | 436,990 | +0.69(+1.25%) |
Oct 13, 2020 | 55.79 | 56.16 | 54.89 | 55.23 | 511,982 | -1.62(-2.85%) |
Oct 12, 2020 | 50.10 | 57.31 | 50.01 | 56.85 | 1,048,580 | +6.79(+13.56%) |
Oct 09, 2020 | 50.77 | 51.16 | 49.95 | 50.06 | 333,800 | -0.23(-0.46%) |
Oct 08, 2020 | 50.36 | 50.57 | 49.38 | 50.29 | 563,441 | +0.49(+0.98%) |
Oct 07, 2020 | 49.07 | 50.14 | 48.70 | 49.80 | 638,956 | +1.15(+2.36%) |
Oct 06, 2020 | 48.62 | 49.60 | 48.10 | 48.65 | 741,250 | +0.55(+1.14%) |
Oct 05, 2020 | 47.17 | 48.38 | 45.78 | 48.10 | 446,315 | +1.48(+3.17%) |
Oct 02, 2020 | 45.24 | 47.00 | 45.24 | 46.62 | 537,300 | +0.61(+1.33%) |
Oct 01, 2020 | 45.19 | 46.36 | 45.16 | 46.01 | 549,642 | +0.80(+1.77%) |
Sep 30, 2020 | 43.59 | 45.73 | 43.08 | 45.21 | 552,507 | +1.84(+4.24%) |
Sep 29, 2020 | 44.00 | 44.69 | 42.99 | 43.37 | 498,499 | -0.45(-1.03%) |
Sep 28, 2020 | 43.39 | 44.40 | 42.86 | 43.82 | 408,192 | +1.57(+3.72%) |
Sep 25, 2020 | 41.59 | 42.42 | 41.42 | 42.25 | 391,000 | +0.26(+0.62%) |
Sep 24, 2020 | 41.65 | 42.43 | 41.07 | 41.99 | 457,105 | +0.08(+0.19%) |
Sep 23, 2020 | 42.38 | 42.38 | 41.25 | 41.91 | 768,274 | -0.59(-1.39%) |
Sep 22, 2020 | 44.17 | 44.17 | 42.42 | 42.50 | 506,326 | -1.42(-3.23%) |
Sep 21, 2020 | 43.55 | 44.52 | 42.52 | 43.92 | 578,090 | -0.79(-1.77%) |
Sep 18, 2020 | 45.72 | 45.84 | 44.36 | 44.71 | 846,000 | -0.65(-1.43%) |
Sep 17, 2020 | 44.88 | 46.06 | 44.88 | 45.36 | 243,731 | +0.06(+0.13%) |
Sep 16, 2020 | 45.18 | 46.36 | 45.18 | 45.30 | 278,347 | +0.28(+0.62%) |
Sep 15, 2020 | 45.88 | 46.17 | 44.91 | 45.02 | 270,329 | -0.64(-1.40%) |
Sep 14, 2020 | 45.31 | 46.04 | 45.03 | 45.66 | 313,290 | +0.67(+1.49%) |
Sep 11, 2020 | 44.40 | 45.24 | 44.00 | 44.99 | 813,800 | +0.88(+2.00%) |
Sep 10, 2020 | 44.88 | 45.59 | 44.11 | 44.11 | 551,512 | -1.08(-2.39%) |
Sep 09, 2020 | 46.35 | 46.77 | 45.13 | 45.19 | 645,738 | -0.95(-2.05%) |
Sep 08, 2020 | 44.83 | 46.26 | 44.05 | 46.13 | 1,004,189 | +1.04(+2.32%) |
Sep 04, 2020 | 46.09 | 46.09 | 43.34 | 45.09 | 793,600 | -0.42(-0.92%) |
Sep 03, 2020 | 46.93 | 46.98 | 44.95 | 45.51 | 685,333 | -1.29(-2.76%) |
Sep 02, 2020 | 46.62 | 47.16 | 45.90 | 46.80 | 846,578 | +0.75(+1.63%) |