Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.94 | 49.20 | 47.86 | 47.91 | 944,488 | -1.30(-2.64%) |
Nov 27, 2020 | 49.01 | 49.44 | 48.55 | 49.21 | 185,200 | +0.28(+0.57%) |
Nov 25, 2020 | 48.79 | 49.27 | 48.34 | 48.93 | 536,500 | -0.17(-0.35%) |
Nov 24, 2020 | 48.86 | 49.33 | 47.71 | 49.10 | 880,289 | +0.27(+0.55%) |
Nov 23, 2020 | 48.41 | 49.07 | 48.18 | 48.83 | 919,900 | +0.67(+1.39%) |
Nov 20, 2020 | 47.94 | 48.49 | 47.42 | 48.16 | 939,400 | +0.13(+0.27%) |
Nov 19, 2020 | 46.85 | 48.25 | 46.63 | 48.03 | 987,368 | +1.09(+2.32%) |
Nov 18, 2020 | 48.17 | 48.17 | 46.52 | 46.94 | 1,475,246 | -0.78(-1.63%) |
Nov 17, 2020 | 46.61 | 48.26 | 46.01 | 47.72 | 1,155,287 | +0.49(+1.04%) |
Nov 16, 2020 | 46.49 | 47.45 | 46.19 | 47.23 | 1,367,226 | +1.09(+2.36%) |
Nov 13, 2020 | 45.73 | 46.99 | 45.73 | 46.14 | 835,400 | +0.32(+0.70%) |
Nov 12, 2020 | 46.36 | 46.59 | 45.11 | 45.82 | 1,155,480 | -0.70(-1.50%) |
Nov 11, 2020 | 45.63 | 47.31 | 45.13 | 46.52 | 2,374,588 | +1.88(+4.21%) |
Nov 10, 2020 | 44.75 | 45.62 | 44.11 | 44.64 | 1,357,051 | +0.25(+0.56%) |
Nov 09, 2020 | 49.28 | 49.87 | 44.39 | 44.39 | 1,974,899 | -4.10(-8.46%) |
Nov 06, 2020 | 50.00 | 50.09 | 45.47 | 48.49 | 1,453,100 | -0.49(-1.00%) |
Nov 05, 2020 | 47.78 | 49.60 | 47.71 | 48.98 | 1,288,353 | +1.50(+3.16%) |
Nov 04, 2020 | 46.95 | 48.23 | 46.46 | 47.48 | 793,470 | +1.09(+2.35%) |
Nov 03, 2020 | 46.10 | 47.10 | 45.65 | 46.39 | 779,544 | +0.86(+1.89%) |
Nov 02, 2020 | 45.78 | 46.49 | 44.20 | 45.53 | 1,033,862 | +0.39(+0.86%) |
Oct 30, 2020 | 46.94 | 47.40 | 44.66 | 45.14 | 1,256,000 | -2.24(-4.73%) |
Oct 29, 2020 | 46.96 | 47.59 | 46.39 | 47.38 | 623,641 | +0.23(+0.49%) |
Oct 28, 2020 | 47.25 | 47.36 | 46.06 | 47.15 | 831,717 | -0.53(-1.11%) |
Oct 27, 2020 | 49.07 | 49.14 | 47.68 | 47.68 | 599,119 | -1.24(-2.53%) |
Oct 26, 2020 | 48.73 | 48.99 | 48.00 | 48.92 | 627,606 | +0.01(+0.02%) |
Oct 23, 2020 | 48.40 | 49.08 | 48.07 | 48.91 | 506,700 | +0.70(+1.45%) |
Oct 22, 2020 | 47.99 | 48.87 | 47.83 | 48.21 | 479,598 | +0.45(+0.94%) |
Oct 21, 2020 | 47.68 | 48.45 | 47.56 | 47.76 | 927,253 | +0.08(+0.17%) |
Oct 20, 2020 | 48.41 | 48.64 | 47.45 | 47.68 | 777,104 | -0.22(-0.46%) |
Oct 19, 2020 | 48.45 | 48.75 | 47.85 | 47.90 | 668,507 | -0.24(-0.50%) |
Oct 16, 2020 | 48.91 | 49.22 | 48.01 | 48.14 | 836,200 | -0.77(-1.57%) |
Oct 15, 2020 | 49.01 | 49.89 | 48.89 | 48.91 | 1,032,688 | -0.81(-1.63%) |
Oct 14, 2020 | 49.69 | 50.50 | 49.56 | 49.72 | 580,081 | +0.03(+0.06%) |
Oct 13, 2020 | 49.50 | 49.83 | 48.43 | 49.69 | 823,334 | -0.15(-0.30%) |
Oct 12, 2020 | 51.27 | 51.27 | 49.65 | 49.84 | 697,345 | -1.51(-2.94%) |
Oct 09, 2020 | 51.10 | 51.48 | 50.82 | 51.35 | 452,100 | +0.48(+0.94%) |
Oct 08, 2020 | 50.66 | 51.36 | 50.00 | 50.87 | 725,447 | +0.35(+0.69%) |
Oct 07, 2020 | 50.73 | 51.59 | 50.29 | 50.52 | 761,269 | +0.26(+0.52%) |
Oct 06, 2020 | 50.20 | 50.98 | 49.79 | 50.26 | 685,336 | +0.07(+0.14%) |
Oct 05, 2020 | 49.53 | 50.29 | 49.26 | 50.19 | 813,642 | +0.99(+2.01%) |
Oct 02, 2020 | 47.63 | 49.68 | 47.47 | 49.20 | 894,200 | +1.31(+2.74%) |
Oct 01, 2020 | 46.75 | 48.00 | 46.63 | 47.89 | 756,258 | +1.24(+2.66%) |
Sep 30, 2020 | 46.08 | 47.09 | 46.08 | 46.65 | 978,010 | +0.54(+1.17%) |
Sep 29, 2020 | 47.63 | 47.67 | 46.09 | 46.11 | 1,368,013 | -1.30(-2.74%) |
Sep 28, 2020 | 48.52 | 48.54 | 47.05 | 47.41 | 1,041,042 | -0.43(-0.90%) |
Sep 25, 2020 | 47.72 | 48.02 | 47.18 | 47.84 | 610,700 | +0.00(+0.00%) |
Sep 24, 2020 | 47.00 | 48.41 | 46.57 | 47.84 | 705,279 | +0.89(+1.90%) |
Sep 23, 2020 | 48.48 | 48.93 | 46.79 | 46.95 | 766,350 | -1.55(-3.20%) |
Sep 22, 2020 | 47.67 | 48.55 | 47.62 | 48.50 | 1,143,443 | +0.79(+1.66%) |
Sep 21, 2020 | 47.72 | 47.94 | 47.26 | 47.71 | 857,791 | -0.63(-1.30%) |
Sep 18, 2020 | 49.31 | 49.49 | 48.02 | 48.34 | 1,559,800 | -1.07(-2.17%) |
Sep 17, 2020 | 49.08 | 49.65 | 48.70 | 49.41 | 1,001,890 | -0.22(-0.44%) |
Sep 16, 2020 | 50.23 | 50.36 | 49.50 | 49.63 | 1,000,896 | -0.27(-0.54%) |
Sep 15, 2020 | 48.86 | 50.12 | 48.32 | 49.90 | 1,171,370 | +1.24(+2.55%) |
Sep 14, 2020 | 49.08 | 49.42 | 48.48 | 48.66 | 919,797 | -0.14(-0.29%) |
Sep 11, 2020 | 49.65 | 49.73 | 48.44 | 48.80 | 668,000 | -0.66(-1.33%) |
Sep 10, 2020 | 49.72 | 50.11 | 49.21 | 49.46 | 1,185,677 | -0.28(-0.56%) |
Sep 09, 2020 | 49.00 | 50.02 | 48.75 | 49.74 | 697,345 | +0.79(+1.61%) |
Sep 08, 2020 | 48.96 | 49.97 | 48.37 | 48.95 | 993,127 | -0.40(-0.81%) |
Sep 04, 2020 | 49.42 | 49.47 | 48.18 | 49.35 | 745,700 | +0.05(+0.10%) |
Sep 03, 2020 | 49.80 | 49.95 | 48.70 | 49.30 | 1,291,804 | -0.70(-1.40%) |
Sep 02, 2020 | 49.54 | 50.16 | 49.35 | 50.00 | 1,873,734 | +0.09(+0.18%) |