Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.00 | 51.38 | 50.49 | 50.89 | 3,577,424 | -0.40(-0.78%) |
Nov 27, 2020 | 51.94 | 52.42 | 51.19 | 51.29 | 1,009,837 | -0.63(-1.22%) |
Nov 25, 2020 | 52.95 | 53.06 | 51.76 | 51.92 | 2,231,975 | -0.93(-1.76%) |
Nov 24, 2020 | 51.93 | 53.09 | 51.93 | 52.85 | 3,383,916 | +0.50(+0.95%) |
Nov 23, 2020 | 53.04 | 53.04 | 51.73 | 52.35 | 1,961,008 | +0.46(+0.88%) |
Nov 20, 2020 | 51.53 | 52.49 | 51.30 | 51.90 | 2,840,307 | -0.74(-1.40%) |
Nov 19, 2020 | 52.19 | 52.74 | 51.45 | 52.63 | 1,748,690 | +0.12(+0.22%) |
Nov 18, 2020 | 52.28 | 53.16 | 51.67 | 52.52 | 1,767,168 | +0.60(+1.15%) |
Nov 17, 2020 | 52.25 | 52.25 | 51.46 | 51.92 | 1,831,338 | -0.64(-1.22%) |
Nov 16, 2020 | 52.96 | 53.35 | 51.44 | 52.56 | 2,370,814 | +0.01(+0.01%) |
Nov 13, 2020 | 52.51 | 52.71 | 52.04 | 52.56 | 2,174,666 | +0.54(+1.03%) |
Nov 12, 2020 | 52.46 | 52.70 | 51.69 | 52.02 | 2,262,986 | -0.69(-1.31%) |
Nov 11, 2020 | 53.63 | 53.71 | 52.39 | 52.71 | 2,557,652 | -0.56(-1.04%) |
Nov 10, 2020 | 52.55 | 54.14 | 52.43 | 53.26 | 3,463,928 | +0.30(+0.57%) |
Nov 09, 2020 | 55.90 | 56.01 | 52.86 | 52.96 | 4,197,531 | +0.49(+0.92%) |
Nov 06, 2020 | 53.37 | 53.37 | 52.23 | 52.48 | 1,942,064 | -0.30(-0.57%) |
Nov 05, 2020 | 51.96 | 53.18 | 51.31 | 52.78 | 2,088,838 | +1.08(+2.10%) |
Nov 04, 2020 | 54.01 | 54.34 | 51.61 | 51.69 | 2,612,033 | -1.76(-3.30%) |
Nov 03, 2020 | 52.48 | 53.78 | 52.15 | 53.46 | 2,817,155 | +1.72(+3.32%) |
Nov 02, 2020 | 50.47 | 51.79 | 50.31 | 51.74 | 2,573,043 | +2.01(+4.04%) |
Oct 30, 2020 | 49.54 | 50.02 | 49.14 | 49.73 | 2,331,095 | -0.17(-0.34%) |
Oct 29, 2020 | 49.31 | 50.43 | 49.06 | 49.90 | 2,166,040 | +0.45(+0.92%) |
Oct 28, 2020 | 50.55 | 50.98 | 49.45 | 49.45 | 3,184,783 | -2.07(-4.02%) |
Oct 27, 2020 | 52.87 | 53.23 | 51.47 | 51.52 | 2,300,005 | -1.23(-2.34%) |
Oct 26, 2020 | 53.16 | 53.25 | 52.13 | 52.75 | 3,256,437 | -1.21(-2.23%) |
Oct 23, 2020 | 53.63 | 54.15 | 53.43 | 53.96 | 2,672,055 | +0.55(+1.04%) |
Oct 22, 2020 | 53.60 | 53.87 | 52.77 | 53.41 | 2,970,252 | +0.45(+0.86%) |
Oct 21, 2020 | 52.48 | 53.46 | 52.43 | 52.95 | 4,358,327 | +0.33(+0.63%) |
Oct 20, 2020 | 53.23 | 53.59 | 51.84 | 52.62 | 6,746,043 | -0.42(-0.79%) |
Oct 19, 2020 | 52.41 | 53.35 | 52.41 | 53.04 | 4,456,945 | +0.65(+1.25%) |
Oct 16, 2020 | 52.20 | 53.20 | 51.23 | 52.39 | 3,293,200 | +0.45(+0.87%) |
Oct 15, 2020 | 51.25 | 51.98 | 51.18 | 51.93 | 1,593,222 | +0.11(+0.21%) |
Oct 14, 2020 | 51.41 | 52.42 | 51.41 | 51.82 | 2,030,631 | +0.25(+0.49%) |
Oct 13, 2020 | 51.81 | 52.36 | 51.02 | 51.57 | 2,862,059 | -0.72(-1.38%) |
Oct 12, 2020 | 52.55 | 52.58 | 51.92 | 52.29 | 2,998,127 | +0.33(+0.63%) |
Oct 09, 2020 | 52.42 | 52.98 | 51.74 | 51.97 | 3,154,824 | -0.42(-0.80%) |
Oct 08, 2020 | 52.20 | 52.40 | 51.26 | 52.39 | 1,338,268 | +0.03(+0.06%) |
Oct 07, 2020 | 51.71 | 52.42 | 51.47 | 52.36 | 1,820,168 | +1.29(+2.52%) |
Oct 06, 2020 | 51.30 | 52.34 | 50.94 | 51.07 | 2,151,698 | -0.24(-0.47%) |
Oct 05, 2020 | 50.05 | 51.51 | 49.91 | 51.31 | 2,053,056 | +1.81(+3.65%) |
Oct 02, 2020 | 48.67 | 50.00 | 48.26 | 49.50 | 1,783,602 | +0.29(+0.59%) |
Oct 01, 2020 | 50.10 | 50.22 | 48.67 | 49.21 | 1,950,325 | -0.46(-0.93%) |
Sep 30, 2020 | 50.40 | 51.08 | 49.32 | 49.67 | 3,407,280 | -0.51(-1.01%) |
Sep 29, 2020 | 50.24 | 50.79 | 49.96 | 50.18 | 1,922,851 | -0.23(-0.46%) |
Sep 28, 2020 | 49.32 | 50.47 | 49.32 | 50.41 | 2,726,857 | +1.76(+3.62%) |
Sep 25, 2020 | 48.08 | 48.99 | 47.65 | 48.65 | 2,047,820 | +0.80(+1.67%) |
Sep 24, 2020 | 47.33 | 48.46 | 46.84 | 47.86 | 1,877,939 | +0.32(+0.67%) |
Sep 23, 2020 | 48.10 | 48.67 | 47.28 | 47.54 | 2,516,369 | -0.43(-0.89%) |
Sep 22, 2020 | 47.46 | 48.44 | 47.16 | 47.96 | 2,304,819 | +0.28(+0.59%) |
Sep 21, 2020 | 48.58 | 48.68 | 46.81 | 47.68 | 2,859,954 | -1.39(-2.83%) |
Sep 18, 2020 | 50.06 | 50.23 | 48.92 | 49.07 | 3,840,693 | -0.94(-1.89%) |
Sep 17, 2020 | 49.53 | 50.62 | 49.06 | 50.01 | 2,784,130 | -0.33(-0.65%) |
Sep 16, 2020 | 50.54 | 50.84 | 50.01 | 50.34 | 2,281,257 | +0.38(+0.76%) |
Sep 15, 2020 | 50.32 | 50.66 | 49.89 | 49.96 | 2,992,477 | -0.34(-0.68%) |
Sep 14, 2020 | 49.30 | 50.44 | 49.04 | 50.30 | 2,663,680 | +1.44(+2.94%) |
Sep 11, 2020 | 48.37 | 49.06 | 48.29 | 48.86 | 4,880,569 | +0.61(+1.27%) |
Sep 10, 2020 | 49.24 | 49.88 | 47.97 | 48.25 | 2,430,754 | -1.23(-2.50%) |
Sep 09, 2020 | 48.86 | 49.81 | 48.67 | 49.49 | 3,655,678 | +0.86(+1.76%) |
Sep 08, 2020 | 49.41 | 49.65 | 48.55 | 48.63 | 3,008,802 | -1.24(-2.49%) |
Sep 04, 2020 | 50.32 | 50.54 | 49.52 | 49.87 | 2,558,573 | +0.10(+0.20%) |
Sep 03, 2020 | 51.76 | 51.86 | 49.39 | 49.77 | 2,763,153 | -1.42(-2.77%) |
Sep 02, 2020 | 50.70 | 51.37 | 50.70 | 51.19 | 2,634,875 | +0.48(+0.95%) |