Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.16 | 55.16 | 54.86 | 54.86 | 567 | -1.19(-2.12%) |
Nov 27, 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 100 | +0.36(+0.65%) |
Nov 25, 2020 | 55.80 | 55.97 | 55.67 | 55.69 | 700 | -0.42(-0.74%) |
Nov 24, 2020 | 55.94 | 56.10 | 55.75 | 56.10 | 2,402 | +0.55(+0.98%) |
Nov 23, 2020 | 55.83 | 55.83 | 55.45 | 55.56 | 13,716 | -0.12(-0.21%) |
Nov 20, 2020 | 55.72 | 55.72 | 55.46 | 55.67 | 800 | -0.02(-0.03%) |
Nov 19, 2020 | 55.60 | 55.69 | 55.60 | 55.69 | 1,125 | -0.14(-0.24%) |
Nov 18, 2020 | 55.76 | 56.04 | 55.72 | 55.83 | 1,087 | +0.42(+0.76%) |
Nov 17, 2020 | 55.28 | 55.52 | 55.28 | 55.40 | 3,998 | -0.03(-0.05%) |
Nov 16, 2020 | 55.46 | 55.60 | 55.43 | 55.43 | 2,602 | +0.45(+0.82%) |
Nov 13, 2020 | 55.05 | 55.10 | 54.71 | 54.98 | 21,300 | +0.25(+0.46%) |
Nov 12, 2020 | 55.13 | 55.32 | 54.61 | 54.73 | 6,909 | -0.54(-0.98%) |
Nov 11, 2020 | 55.10 | 55.27 | 55.10 | 55.27 | 756 | +0.32(+0.59%) |
Nov 10, 2020 | 54.40 | 54.98 | 54.22 | 54.95 | 18,301 | +0.91(+1.68%) |
Nov 09, 2020 | 54.55 | 54.55 | 54.04 | 54.04 | 1,856 | +0.86(+1.62%) |
Nov 06, 2020 | 53.18 | 53.18 | 53.18 | 53.18 | 100 | +0.37(+0.69%) |
Nov 05, 2020 | 52.31 | 52.81 | 52.18 | 52.81 | 4,565 | +1.28(+2.47%) |
Nov 04, 2020 | 51.51 | 51.55 | 51.48 | 51.53 | 3,937 | +1.01(+1.99%) |
Nov 03, 2020 | 49.94 | 50.53 | 49.92 | 50.53 | 16,515 | +0.79(+1.58%) |
Nov 02, 2020 | 49.74 | 49.74 | 49.74 | 49.74 | 205 | +0.35(+0.71%) |
Oct 30, 2020 | 49.84 | 49.84 | 49.28 | 49.39 | 1,000 | -0.61(-1.22%) |
Oct 29, 2020 | 49.78 | 50.00 | 49.68 | 50.00 | 10,601 | +0.29(+0.59%) |
Oct 28, 2020 | 49.99 | 49.99 | 49.71 | 49.71 | 12,096 | -1.12(-2.20%) |
Oct 27, 2020 | 50.85 | 50.90 | 50.83 | 50.83 | 961 | +0.09(+0.17%) |
Oct 26, 2020 | 50.88 | 50.88 | 50.50 | 50.74 | 1,647 | -0.43(-0.84%) |
Oct 23, 2020 | 50.70 | 51.17 | 50.70 | 51.17 | 12,200 | +0.49(+0.96%) |
Oct 22, 2020 | 50.69 | 50.69 | 50.69 | 50.69 | 356 | +0.11(+0.21%) |
Oct 21, 2020 | 50.72 | 50.72 | 50.58 | 50.58 | 412 | +0.19(+0.39%) |
Oct 20, 2020 | 50.38 | 50.38 | 50.38 | 50.38 | 82 | +0.48(+0.96%) |
Oct 19, 2020 | 50.12 | 50.22 | 49.79 | 49.91 | 6,854 | +0.05(+0.10%) |
Oct 16, 2020 | 49.79 | 49.87 | 49.73 | 49.85 | 1,900 | +0.09(+0.19%) |
Oct 15, 2020 | 49.61 | 49.76 | 49.61 | 49.76 | 3,758 | -0.29(-0.57%) |
Oct 14, 2020 | 50.28 | 50.28 | 50.05 | 50.05 | 598 | -0.30(-0.59%) |
Oct 13, 2020 | 50.31 | 50.39 | 50.13 | 50.34 | 1,759 | -0.18(-0.36%) |
Oct 12, 2020 | 50.58 | 50.67 | 50.53 | 50.53 | 2,676 | -0.08(-0.17%) |
Oct 09, 2020 | 50.43 | 50.70 | 50.30 | 50.61 | 1,300 | +0.13(+0.27%) |
Oct 08, 2020 | 50.29 | 50.50 | 50.25 | 50.48 | 11,355 | +0.27(+0.53%) |
Oct 07, 2020 | 50.11 | 50.21 | 50.02 | 50.21 | 5,775 | +0.44(+0.87%) |
Oct 06, 2020 | 49.99 | 49.99 | 49.77 | 49.77 | 350 | +0.02(+0.04%) |
Oct 05, 2020 | 49.81 | 49.90 | 49.75 | 49.75 | 263 | +0.51(+1.04%) |
Oct 02, 2020 | 49.19 | 49.51 | 49.09 | 49.24 | 10,000 | -0.38(-0.76%) |
Oct 01, 2020 | 49.50 | 49.78 | 49.42 | 49.62 | 2,091 | +0.35(+0.72%) |
Sep 30, 2020 | 49.07 | 49.27 | 49.07 | 49.27 | 871 | +0.68(+1.40%) |
Sep 29, 2020 | 48.48 | 48.66 | 48.42 | 48.58 | 7,730 | +0.06(+0.13%) |
Sep 28, 2020 | 48.69 | 48.83 | 48.52 | 48.52 | 6,078 | +0.40(+0.83%) |
Sep 25, 2020 | 47.81 | 48.36 | 47.80 | 48.12 | 15,100 | +0.03(+0.06%) |
Sep 24, 2020 | 47.87 | 48.14 | 47.87 | 48.09 | 424 | -0.24(-0.49%) |
Sep 23, 2020 | 48.57 | 48.57 | 48.33 | 48.33 | 1,449 | -1.29(-2.59%) |
Sep 22, 2020 | 49.82 | 49.82 | 49.59 | 49.61 | 1,496 | -0.46(-0.92%) |
Sep 21, 2020 | 49.64 | 50.17 | 49.55 | 50.08 | 6,586 | -1.01(-1.97%) |
Sep 18, 2020 | 51.26 | 51.26 | 51.08 | 51.08 | 600 | -0.18(-0.35%) |
Sep 17, 2020 | 51.01 | 51.26 | 51.01 | 51.26 | 1,342 | -0.19(-0.37%) |
Sep 16, 2020 | 51.70 | 51.70 | 51.45 | 51.45 | 5,153 | -0.19(-0.36%) |
Sep 15, 2020 | 51.63 | 51.64 | 51.63 | 51.64 | 5,409 | +0.38(+0.73%) |
Sep 14, 2020 | 51.27 | 51.27 | 51.27 | 51.27 | 102 | +0.58(+1.14%) |
Sep 11, 2020 | 50.97 | 50.97 | 50.69 | 50.69 | 400 | +0.25(+0.50%) |
Sep 10, 2020 | 51.03 | 51.03 | 50.44 | 50.44 | 388 | -0.65(-1.27%) |
Sep 09, 2020 | 50.96 | 51.16 | 50.81 | 51.09 | 9,168 | +0.73(+1.45%) |
Sep 08, 2020 | 50.34 | 50.58 | 50.29 | 50.35 | 621 | -0.73(-1.43%) |
Sep 04, 2020 | 50.87 | 51.09 | 50.87 | 51.09 | 500 | +0.19(+0.36%) |
Sep 03, 2020 | 51.29 | 51.29 | 50.88 | 50.90 | 1,047 | -0.16(-0.30%) |
Sep 02, 2020 | 51.30 | 51.30 | 51.05 | 51.05 | 473 | -0.17(-0.33%) |