Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.05 | 52.40 | 51.44 | 51.54 | 83,466 | -0.86(-1.64%) |
Nov 27, 2020 | 52.53 | 52.78 | 51.75 | 52.40 | 40,097 | -0.05(-0.10%) |
Nov 25, 2020 | 52.99 | 53.41 | 52.29 | 52.45 | 89,617 | -1.16(-2.16%) |
Nov 24, 2020 | 53.87 | 54.20 | 53.00 | 53.61 | 106,606 | +1.01(+1.92%) |
Nov 23, 2020 | 52.11 | 53.02 | 51.84 | 52.60 | 79,875 | +0.94(+1.82%) |
Nov 20, 2020 | 51.76 | 51.94 | 51.43 | 51.66 | 94,128 | -0.71(-1.35%) |
Nov 19, 2020 | 51.76 | 52.43 | 51.20 | 52.37 | 113,029 | +0.51(+0.98%) |
Nov 18, 2020 | 52.81 | 53.13 | 51.72 | 51.86 | 101,654 | -0.91(-1.72%) |
Nov 17, 2020 | 53.40 | 53.60 | 52.09 | 52.77 | 118,235 | -1.03(-1.91%) |
Nov 16, 2020 | 52.71 | 54.73 | 52.22 | 53.80 | 230,852 | +2.86(+5.62%) |
Nov 13, 2020 | 50.88 | 51.53 | 50.12 | 50.94 | 97,536 | +0.34(+0.67%) |
Nov 12, 2020 | 49.94 | 50.86 | 49.93 | 50.60 | 147,743 | +0.29(+0.58%) |
Nov 11, 2020 | 50.90 | 50.90 | 49.65 | 50.31 | 145,656 | -0.20(-0.40%) |
Nov 10, 2020 | 50.38 | 51.05 | 49.71 | 50.51 | 85,962 | +0.69(+1.38%) |
Nov 09, 2020 | 51.35 | 52.57 | 49.77 | 49.82 | 117,531 | +1.30(+2.67%) |
Nov 06, 2020 | 48.58 | 48.95 | 48.23 | 48.52 | 53,630 | +0.16(+0.33%) |
Nov 05, 2020 | 47.62 | 48.98 | 47.62 | 48.36 | 60,514 | +0.84(+1.76%) |
Nov 04, 2020 | 46.99 | 48.32 | 46.15 | 47.52 | 96,768 | +0.00(+0.00%) |
Nov 03, 2020 | 47.62 | 48.23 | 47.27 | 47.52 | 110,246 | +0.46(+0.98%) |
Nov 02, 2020 | 46.41 | 47.32 | 46.41 | 47.07 | 48,603 | +0.97(+2.10%) |
Oct 30, 2020 | 45.69 | 46.94 | 45.53 | 46.10 | 60,446 | +0.04(+0.09%) |
Oct 29, 2020 | 45.79 | 46.44 | 45.56 | 46.06 | 121,992 | +0.23(+0.50%) |
Oct 28, 2020 | 50.75 | 50.75 | 45.82 | 45.83 | 135,216 | -0.99(-2.11%) |
Oct 27, 2020 | 47.37 | 47.37 | 46.25 | 46.82 | 102,359 | -0.81(-1.70%) |
Oct 26, 2020 | 47.87 | 47.87 | 46.58 | 47.62 | 52,135 | -0.80(-1.65%) |
Oct 23, 2020 | 47.89 | 48.57 | 47.71 | 48.42 | 71,573 | +0.91(+1.91%) |
Oct 22, 2020 | 47.26 | 47.96 | 46.95 | 47.51 | 58,845 | +0.47(+1.00%) |
Oct 21, 2020 | 47.04 | 47.99 | 46.66 | 47.05 | 90,361 | +0.10(+0.21%) |
Oct 20, 2020 | 47.53 | 48.10 | 46.79 | 46.95 | 72,264 | -0.08(-0.17%) |
Oct 19, 2020 | 48.15 | 48.67 | 46.91 | 47.03 | 62,401 | -0.83(-1.73%) |
Oct 16, 2020 | 48.15 | 48.42 | 47.76 | 47.85 | 81,397 | -0.49(-1.01%) |
Oct 15, 2020 | 46.97 | 48.46 | 46.89 | 48.34 | 104,883 | +0.73(+1.53%) |
Oct 14, 2020 | 48.32 | 48.80 | 47.54 | 47.61 | 64,642 | -0.64(-1.32%) |
Oct 13, 2020 | 49.08 | 49.73 | 48.08 | 48.25 | 67,231 | -1.33(-2.68%) |
Oct 12, 2020 | 49.22 | 50.15 | 48.84 | 49.58 | 85,199 | +0.21(+0.42%) |
Oct 09, 2020 | 49.60 | 49.94 | 49.06 | 49.37 | 76,285 | +0.21(+0.43%) |
Oct 08, 2020 | 48.39 | 49.35 | 48.39 | 49.16 | 99,153 | +1.15(+2.39%) |
Oct 07, 2020 | 48.11 | 48.97 | 47.51 | 48.01 | 106,670 | +0.39(+0.82%) |
Oct 06, 2020 | 48.52 | 48.52 | 47.24 | 47.62 | 280,663 | -0.56(-1.16%) |
Oct 05, 2020 | 47.71 | 48.75 | 47.71 | 48.18 | 75,705 | +0.87(+1.83%) |
Oct 02, 2020 | 46.21 | 47.72 | 46.02 | 47.31 | 137,734 | +0.41(+0.87%) |
Oct 01, 2020 | 46.43 | 47.15 | 46.19 | 46.91 | 83,868 | +0.62(+1.34%) |
Sep 30, 2020 | 46.42 | 47.48 | 46.01 | 46.29 | 116,920 | -0.13(-0.28%) |
Sep 29, 2020 | 46.90 | 47.49 | 46.04 | 46.42 | 87,986 | -0.58(-1.23%) |
Sep 28, 2020 | 46.24 | 47.60 | 46.24 | 47.00 | 88,610 | +1.19(+2.59%) |
Sep 25, 2020 | 45.55 | 47.12 | 45.28 | 45.81 | 126,260 | -0.19(-0.41%) |
Sep 24, 2020 | 45.42 | 46.75 | 45.21 | 46.00 | 125,500 | +0.53(+1.16%) |
Sep 23, 2020 | 45.43 | 46.43 | 45.43 | 45.47 | 87,573 | -0.28(-0.61%) |
Sep 22, 2020 | 46.13 | 46.46 | 45.20 | 45.75 | 101,884 | -0.18(-0.39%) |
Sep 21, 2020 | 47.26 | 47.47 | 45.19 | 45.93 | 206,962 | -2.32(-4.81%) |
Sep 18, 2020 | 49.35 | 49.49 | 47.91 | 48.25 | 286,218 | -0.65(-1.33%) |
Sep 17, 2020 | 48.08 | 49.40 | 47.92 | 48.90 | 91,903 | +0.25(+0.51%) |
Sep 16, 2020 | 48.45 | 49.19 | 48.41 | 48.65 | 124,399 | +0.32(+0.66%) |
Sep 15, 2020 | 49.63 | 49.63 | 48.18 | 48.33 | 136,361 | -1.17(-2.36%) |
Sep 14, 2020 | 49.00 | 49.83 | 48.78 | 49.50 | 93,711 | +0.72(+1.47%) |
Sep 11, 2020 | 48.58 | 49.44 | 48.48 | 48.78 | 72,406 | +0.18(+0.37%) |
Sep 10, 2020 | 49.09 | 49.24 | 48.43 | 48.60 | 103,840 | -0.54(-1.10%) |
Sep 09, 2020 | 48.89 | 49.88 | 48.85 | 49.14 | 85,041 | +0.52(+1.07%) |
Sep 08, 2020 | 50.14 | 50.66 | 48.42 | 48.62 | 134,447 | -1.81(-3.60%) |
Sep 04, 2020 | 51.42 | 51.72 | 50.23 | 50.44 | 98,180 | -0.20(-0.39%) |
Sep 03, 2020 | 51.66 | 51.66 | 50.30 | 50.63 | 77,682 | -0.91(-1.76%) |
Sep 02, 2020 | 51.65 | 51.79 | 51.42 | 51.54 | 60,392 | -0.02(-0.04%) |