Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.34 | 50.40 | 49.01 | 49.27 | 252,223 | -1.53(-3.01%) |
Nov 27, 2020 | 51.73 | 51.87 | 50.33 | 50.80 | 88,942 | -1.05(-2.02%) |
Nov 25, 2020 | 53.08 | 54.07 | 51.63 | 51.84 | 113,108 | -1.51(-2.83%) |
Nov 24, 2020 | 52.41 | 53.65 | 52.10 | 53.35 | 124,422 | +1.78(+3.45%) |
Nov 23, 2020 | 52.03 | 52.03 | 51.09 | 51.57 | 153,624 | -0.17(-0.33%) |
Nov 20, 2020 | 51.13 | 51.94 | 50.56 | 51.74 | 198,695 | +0.12(+0.23%) |
Nov 19, 2020 | 51.18 | 51.78 | 50.89 | 51.63 | 63,070 | +0.15(+0.30%) |
Nov 18, 2020 | 53.09 | 53.80 | 51.48 | 51.48 | 80,667 | -1.60(-3.01%) |
Nov 17, 2020 | 52.89 | 53.49 | 51.96 | 53.08 | 132,071 | -0.29(-0.54%) |
Nov 16, 2020 | 52.49 | 53.46 | 52.49 | 53.36 | 104,661 | +2.05(+3.99%) |
Nov 13, 2020 | 50.06 | 51.71 | 50.06 | 51.31 | 106,843 | +1.33(+2.66%) |
Nov 12, 2020 | 49.46 | 50.05 | 48.59 | 49.98 | 121,802 | -0.15(-0.30%) |
Nov 11, 2020 | 51.92 | 51.94 | 49.27 | 50.13 | 123,134 | -1.77(-3.41%) |
Nov 10, 2020 | 51.68 | 52.30 | 51.15 | 51.90 | 135,371 | +0.82(+1.61%) |
Nov 09, 2020 | 52.13 | 52.72 | 49.35 | 51.08 | 175,666 | +4.11(+8.75%) |
Nov 06, 2020 | 47.24 | 47.57 | 46.77 | 46.97 | 78,090 | -0.10(-0.21%) |
Nov 05, 2020 | 46.40 | 47.36 | 45.99 | 47.07 | 56,393 | +1.05(+2.27%) |
Nov 04, 2020 | 47.85 | 48.49 | 45.95 | 46.02 | 157,752 | -2.71(-5.56%) |
Nov 03, 2020 | 47.96 | 48.82 | 47.07 | 48.73 | 147,096 | +1.48(+3.14%) |
Nov 02, 2020 | 47.28 | 48.72 | 46.90 | 47.25 | 92,593 | +0.44(+0.94%) |
Oct 30, 2020 | 46.49 | 47.17 | 46.49 | 46.81 | 117,695 | +0.18(+0.38%) |
Oct 29, 2020 | 46.46 | 46.96 | 45.77 | 46.63 | 115,960 | -0.01(-0.02%) |
Oct 28, 2020 | 45.85 | 46.92 | 45.51 | 46.64 | 186,064 | -0.05(-0.11%) |
Oct 27, 2020 | 47.94 | 48.01 | 46.65 | 46.69 | 95,429 | -1.46(-3.04%) |
Oct 26, 2020 | 47.75 | 48.22 | 47.00 | 48.16 | 104,144 | -0.14(-0.29%) |
Oct 23, 2020 | 48.45 | 48.95 | 48.13 | 48.30 | 64,835 | +0.00(+0.00%) |
Oct 22, 2020 | 48.01 | 48.52 | 46.61 | 48.30 | 88,689 | +0.23(+0.48%) |
Oct 21, 2020 | 47.93 | 48.62 | 47.92 | 48.07 | 74,813 | -0.10(-0.20%) |
Oct 20, 2020 | 48.64 | 49.04 | 47.95 | 48.17 | 70,346 | -0.19(-0.39%) |
Oct 19, 2020 | 49.36 | 49.58 | 48.34 | 48.35 | 102,735 | -0.98(-1.98%) |
Oct 16, 2020 | 49.09 | 49.69 | 48.80 | 49.33 | 80,283 | +0.12(+0.25%) |
Oct 15, 2020 | 48.21 | 49.27 | 47.34 | 49.20 | 120,766 | +0.54(+1.11%) |
Oct 14, 2020 | 49.46 | 50.01 | 48.65 | 48.66 | 74,725 | -1.05(-2.11%) |
Oct 13, 2020 | 50.76 | 50.99 | 49.21 | 49.71 | 109,600 | -1.39(-2.72%) |
Oct 12, 2020 | 50.36 | 51.39 | 49.94 | 51.10 | 80,815 | +0.74(+1.48%) |
Oct 09, 2020 | 50.00 | 50.74 | 49.97 | 50.36 | 77,915 | +0.39(+0.78%) |
Oct 08, 2020 | 49.65 | 50.08 | 49.09 | 49.97 | 134,053 | +0.58(+1.17%) |
Oct 07, 2020 | 49.32 | 49.72 | 48.83 | 49.39 | 136,975 | +0.43(+0.89%) |
Oct 06, 2020 | 49.69 | 49.84 | 48.94 | 48.95 | 454,678 | -0.27(-0.54%) |
Oct 05, 2020 | 48.84 | 49.78 | 48.68 | 49.22 | 74,657 | +0.96(+1.98%) |
Oct 02, 2020 | 47.10 | 48.67 | 47.10 | 48.26 | 81,072 | +0.58(+1.21%) |
Oct 01, 2020 | 48.08 | 48.09 | 47.00 | 47.69 | 98,159 | -0.51(-1.07%) |
Sep 30, 2020 | 48.76 | 49.13 | 47.80 | 48.20 | 142,848 | -0.40(-0.82%) |
Sep 29, 2020 | 48.06 | 48.62 | 47.59 | 48.60 | 167,846 | +0.33(+0.68%) |
Sep 28, 2020 | 47.41 | 48.37 | 47.41 | 48.27 | 126,586 | +1.41(+3.01%) |
Sep 25, 2020 | 46.21 | 47.04 | 46.21 | 46.86 | 105,089 | +0.17(+0.36%) |
Sep 24, 2020 | 46.19 | 47.09 | 45.83 | 46.69 | 173,230 | +0.72(+1.56%) |
Sep 23, 2020 | 47.08 | 47.74 | 45.92 | 45.97 | 129,942 | -1.08(-2.30%) |
Sep 22, 2020 | 47.08 | 47.84 | 46.76 | 47.06 | 97,021 | -0.22(-0.47%) |
Sep 21, 2020 | 49.05 | 50.18 | 46.69 | 47.28 | 151,846 | -2.78(-5.55%) |
Sep 18, 2020 | 49.89 | 50.28 | 49.36 | 50.05 | 452,494 | +0.52(+1.06%) |
Sep 17, 2020 | 49.51 | 49.97 | 49.26 | 49.53 | 129,842 | -0.31(-0.62%) |
Sep 16, 2020 | 49.89 | 50.56 | 49.41 | 49.84 | 116,363 | -0.04(-0.09%) |
Sep 15, 2020 | 50.95 | 51.22 | 49.82 | 49.89 | 69,199 | -0.86(-1.70%) |
Sep 14, 2020 | 50.41 | 51.23 | 50.09 | 50.75 | 95,993 | +0.47(+0.93%) |
Sep 11, 2020 | 50.92 | 50.92 | 50.03 | 50.28 | 111,629 | -0.64(-1.25%) |
Sep 10, 2020 | 51.95 | 51.95 | 50.91 | 50.91 | 81,742 | -0.67(-1.29%) |
Sep 09, 2020 | 52.26 | 52.26 | 51.28 | 51.58 | 110,486 | -0.26(-0.50%) |
Sep 08, 2020 | 53.66 | 54.01 | 51.38 | 51.84 | 118,884 | -2.17(-4.02%) |
Sep 04, 2020 | 54.43 | 54.90 | 53.23 | 54.01 | 101,143 | +0.45(+0.84%) |
Sep 03, 2020 | 53.88 | 54.93 | 53.47 | 53.56 | 94,869 | -0.28(-0.53%) |
Sep 02, 2020 | 53.58 | 54.40 | 53.50 | 53.84 | 76,165 | +0.18(+0.33%) |