Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.78 | 51.27 | 49.91 | 50.55 | 2,526,606 | -0.54(-1.05%) |
Nov 27, 2020 | 51.14 | 51.52 | 50.76 | 51.09 | 810,250 | +0.08(+0.15%) |
Nov 25, 2020 | 51.47 | 51.82 | 50.51 | 51.02 | 1,459,129 | -0.44(-0.86%) |
Nov 24, 2020 | 52.28 | 52.50 | 51.39 | 51.46 | 2,392,976 | -0.54(-1.03%) |
Nov 23, 2020 | 51.71 | 52.18 | 51.08 | 51.99 | 1,580,566 | +0.57(+1.10%) |
Nov 20, 2020 | 51.93 | 52.03 | 50.86 | 51.43 | 1,739,510 | -0.60(-1.16%) |
Nov 19, 2020 | 51.58 | 52.62 | 51.48 | 52.03 | 1,045,690 | +0.20(+0.38%) |
Nov 18, 2020 | 52.56 | 52.62 | 51.39 | 51.83 | 1,800,692 | -0.65(-1.24%) |
Nov 17, 2020 | 51.93 | 52.78 | 51.45 | 52.48 | 1,758,152 | +0.41(+0.78%) |
Nov 16, 2020 | 52.31 | 52.84 | 51.83 | 52.08 | 1,893,676 | +0.13(+0.25%) |
Nov 13, 2020 | 51.29 | 52.27 | 51.28 | 51.95 | 1,413,903 | +1.01(+1.98%) |
Nov 12, 2020 | 51.36 | 51.73 | 50.58 | 50.94 | 1,708,445 | -0.54(-1.04%) |
Nov 11, 2020 | 50.92 | 51.58 | 50.24 | 51.48 | 2,596,714 | +1.02(+2.02%) |
Nov 10, 2020 | 50.51 | 51.22 | 49.91 | 50.46 | 3,456,672 | -0.16(-0.32%) |
Nov 09, 2020 | 56.53 | 56.56 | 50.60 | 50.62 | 3,279,873 | -4.08(-7.46%) |
Nov 06, 2020 | 54.53 | 54.85 | 53.87 | 54.70 | 2,126,163 | +0.38(+0.69%) |
Nov 05, 2020 | 54.82 | 55.37 | 54.24 | 54.32 | 1,469,833 | +0.33(+0.61%) |
Nov 04, 2020 | 52.87 | 54.78 | 52.35 | 53.99 | 1,776,056 | +1.28(+2.43%) |
Nov 03, 2020 | 52.08 | 53.06 | 51.85 | 52.71 | 1,438,743 | +1.15(+2.23%) |
Nov 02, 2020 | 51.02 | 51.96 | 50.80 | 51.56 | 1,913,614 | +1.07(+2.13%) |
Oct 30, 2020 | 50.85 | 51.24 | 49.11 | 50.49 | 2,521,096 | -0.35(-0.69%) |
Oct 29, 2020 | 50.85 | 51.25 | 49.82 | 50.84 | 2,121,140 | +0.19(+0.37%) |
Oct 28, 2020 | 50.14 | 53.35 | 49.68 | 50.65 | 3,353,335 | +0.19(+0.37%) |
Oct 27, 2020 | 50.98 | 51.02 | 49.80 | 50.46 | 2,791,760 | -0.36(-0.70%) |
Oct 26, 2020 | 51.06 | 51.16 | 49.97 | 50.82 | 2,048,253 | -0.76(-1.48%) |
Oct 23, 2020 | 52.50 | 52.65 | 51.09 | 51.58 | 2,274,263 | -0.64(-1.23%) |
Oct 22, 2020 | 52.96 | 53.40 | 52.20 | 52.22 | 1,489,932 | -0.63(-1.19%) |
Oct 21, 2020 | 52.85 | 53.62 | 52.60 | 52.85 | 1,475,507 | -0.07(-0.12%) |
Oct 20, 2020 | 53.03 | 53.73 | 52.76 | 52.92 | 1,533,058 | +0.29(+0.55%) |
Oct 19, 2020 | 54.15 | 54.26 | 52.46 | 52.63 | 1,221,050 | -1.50(-2.77%) |
Oct 16, 2020 | 54.32 | 55.14 | 54.06 | 54.12 | 1,346,807 | +0.01(+0.02%) |
Oct 15, 2020 | 53.01 | 54.22 | 52.98 | 54.11 | 1,018,876 | +0.54(+1.00%) |
Oct 14, 2020 | 53.74 | 54.26 | 53.51 | 53.58 | 1,145,443 | +0.16(+0.30%) |
Oct 13, 2020 | 54.32 | 54.54 | 53.15 | 53.42 | 1,897,110 | -0.91(-1.68%) |
Oct 12, 2020 | 54.50 | 54.68 | 53.97 | 54.33 | 2,418,439 | +0.20(+0.37%) |
Oct 09, 2020 | 54.51 | 55.04 | 54.10 | 54.13 | 1,923,600 | +0.12(+0.23%) |
Oct 08, 2020 | 52.91 | 54.05 | 52.72 | 54.01 | 1,853,111 | +1.50(+2.85%) |
Oct 07, 2020 | 51.73 | 52.78 | 51.68 | 52.51 | 1,826,387 | +1.45(+2.83%) |
Oct 06, 2020 | 52.85 | 52.89 | 51.04 | 51.07 | 2,178,037 | -1.62(-3.07%) |
Oct 05, 2020 | 52.52 | 52.82 | 52.10 | 52.68 | 1,498,544 | +0.73(+1.41%) |
Oct 02, 2020 | 51.05 | 52.28 | 51.01 | 51.95 | 1,494,297 | +0.14(+0.27%) |
Oct 01, 2020 | 52.31 | 52.76 | 51.35 | 51.81 | 2,635,589 | +0.01(+0.02%) |
Sep 30, 2020 | 51.89 | 53.46 | 51.23 | 51.80 | 4,734,788 | -0.93(-1.76%) |
Sep 29, 2020 | 53.19 | 53.60 | 52.65 | 52.73 | 1,541,722 | -0.56(-1.06%) |
Sep 28, 2020 | 52.34 | 53.57 | 52.18 | 53.29 | 2,595,862 | +1.63(+3.15%) |
Sep 25, 2020 | 50.85 | 52.01 | 50.67 | 51.67 | 1,995,270 | +0.47(+0.92%) |
Sep 24, 2020 | 51.07 | 51.87 | 50.81 | 51.20 | 3,368,435 | +0.20(+0.39%) |
Sep 23, 2020 | 53.20 | 53.26 | 50.85 | 51.00 | 2,467,739 | -2.16(-4.07%) |
Sep 22, 2020 | 52.62 | 53.31 | 52.46 | 53.16 | 2,608,655 | +0.65(+1.23%) |
Sep 21, 2020 | 53.38 | 53.54 | 51.58 | 52.51 | 2,303,429 | -1.69(-3.12%) |
Sep 18, 2020 | 53.75 | 54.97 | 53.75 | 54.20 | 3,555,768 | +0.13(+0.24%) |
Sep 17, 2020 | 54.81 | 54.97 | 53.40 | 54.07 | 2,925,762 | -1.43(-2.57%) |
Sep 16, 2020 | 55.91 | 56.52 | 55.35 | 55.50 | 2,314,480 | -0.08(-0.14%) |
Sep 15, 2020 | 56.03 | 56.26 | 55.43 | 55.58 | 1,969,785 | -0.23(-0.42%) |
Sep 14, 2020 | 55.46 | 55.98 | 55.27 | 55.81 | 1,938,064 | +0.81(+1.47%) |
Sep 11, 2020 | 54.70 | 55.33 | 54.41 | 55.00 | 1,697,901 | +0.80(+1.47%) |
Sep 10, 2020 | 54.50 | 54.97 | 54.00 | 54.20 | 1,764,168 | -0.24(-0.45%) |
Sep 09, 2020 | 53.14 | 54.80 | 53.14 | 54.45 | 1,777,919 | +1.83(+3.48%) |
Sep 08, 2020 | 52.58 | 53.43 | 52.13 | 52.62 | 1,766,611 | -0.39(-0.74%) |
Sep 04, 2020 | 54.05 | 54.30 | 52.01 | 53.01 | 1,607,966 | -0.70(-1.29%) |
Sep 03, 2020 | 56.06 | 56.09 | 53.19 | 53.71 | 1,870,633 | -2.51(-4.46%) |
Sep 02, 2020 | 55.95 | 56.44 | 55.23 | 56.21 | 1,669,784 | +0.44(+0.79%) |