Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.13 | 51.13 | 50.85 | 50.85 | 611 | -1.10(-2.12%) |
Nov 27, 2020 | 51.95 | 51.95 | 51.95 | 51.95 | 107 | +0.33(+0.65%) |
Nov 25, 2020 | 51.72 | 51.88 | 51.60 | 51.62 | 755 | -0.39(-0.74%) |
Nov 24, 2020 | 51.85 | 52.00 | 51.67 | 52.00 | 2,591 | +0.51(+0.98%) |
Nov 23, 2020 | 51.75 | 51.75 | 51.40 | 51.50 | 14,797 | -0.11(-0.21%) |
Nov 20, 2020 | 51.65 | 51.65 | 51.41 | 51.60 | 863 | -0.01(-0.03%) |
Nov 19, 2020 | 51.53 | 51.62 | 51.53 | 51.62 | 1,213 | -0.13(-0.24%) |
Nov 18, 2020 | 51.68 | 51.94 | 51.65 | 51.74 | 1,172 | +0.39(+0.76%) |
Nov 17, 2020 | 51.24 | 51.47 | 51.24 | 51.35 | 4,313 | -0.02(-0.05%) |
Nov 16, 2020 | 51.41 | 51.53 | 51.38 | 51.38 | 2,807 | +0.42(+0.82%) |
Nov 13, 2020 | 51.02 | 51.07 | 50.71 | 50.96 | 22,980 | +0.23(+0.46%) |
Nov 12, 2020 | 51.10 | 51.28 | 50.62 | 50.73 | 7,454 | -0.50(-0.98%) |
Nov 11, 2020 | 51.07 | 51.23 | 51.07 | 51.23 | 815 | +0.30(+0.59%) |
Nov 10, 2020 | 50.42 | 50.96 | 50.26 | 50.93 | 19,744 | +0.84(+1.68%) |
Nov 09, 2020 | 50.56 | 50.56 | 50.09 | 50.09 | 2,002 | +0.80(+1.62%) |
Nov 06, 2020 | 49.29 | 49.29 | 49.29 | 49.29 | 107 | +0.34(+0.69%) |
Nov 05, 2020 | 48.49 | 48.95 | 48.36 | 48.95 | 4,925 | +1.18(+2.47%) |
Nov 04, 2020 | 47.74 | 47.78 | 47.72 | 47.77 | 4,247 | +0.93(+1.99%) |
Nov 03, 2020 | 46.29 | 46.83 | 46.27 | 46.83 | 17,817 | +0.73(+1.58%) |
Nov 02, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 221 | +0.32(+0.71%) |
Oct 30, 2020 | 46.20 | 46.20 | 45.68 | 45.78 | 1,078 | -0.57(-1.22%) |
Oct 29, 2020 | 46.14 | 46.35 | 46.05 | 46.35 | 11,437 | +0.27(+0.59%) |
Oct 28, 2020 | 46.34 | 46.34 | 46.08 | 46.08 | 13,050 | -1.04(-2.20%) |
Oct 27, 2020 | 47.13 | 47.17 | 47.11 | 47.11 | 1,036 | +0.08(+0.17%) |
Oct 26, 2020 | 47.16 | 47.16 | 46.81 | 47.03 | 1,776 | -0.40(-0.84%) |
Oct 23, 2020 | 46.99 | 47.43 | 46.99 | 47.43 | 13,162 | +0.45(+0.96%) |
Oct 22, 2020 | 46.98 | 46.98 | 46.98 | 46.98 | 384 | +0.10(+0.21%) |
Oct 21, 2020 | 47.01 | 47.01 | 46.88 | 46.88 | 444 | +0.18(+0.39%) |
Oct 20, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 88 | +0.44(+0.96%) |
Oct 19, 2020 | 46.46 | 46.55 | 46.15 | 46.26 | 7,394 | +0.05(+0.10%) |
Oct 16, 2020 | 46.15 | 46.22 | 46.09 | 46.21 | 2,049 | +0.09(+0.19%) |
Oct 15, 2020 | 45.98 | 46.12 | 45.98 | 46.12 | 4,054 | -0.27(-0.57%) |
Oct 14, 2020 | 46.60 | 46.60 | 46.39 | 46.39 | 645 | -0.28(-0.59%) |
Oct 13, 2020 | 46.63 | 46.71 | 46.46 | 46.66 | 1,897 | -0.17(-0.36%) |
Oct 12, 2020 | 46.88 | 46.97 | 46.83 | 46.83 | 2,887 | -0.08(-0.17%) |
Oct 09, 2020 | 46.74 | 46.99 | 46.62 | 46.91 | 1,402 | +0.13(+0.27%) |
Oct 08, 2020 | 46.61 | 46.81 | 46.58 | 46.78 | 12,250 | +0.25(+0.53%) |
Oct 07, 2020 | 46.45 | 46.54 | 46.36 | 46.54 | 6,230 | +0.40(+0.87%) |
Oct 06, 2020 | 46.33 | 46.33 | 46.14 | 46.14 | 377 | +0.02(+0.04%) |
Oct 05, 2020 | 46.17 | 46.25 | 46.12 | 46.12 | 283 | +0.47(+1.04%) |
Oct 02, 2020 | 45.59 | 45.89 | 45.50 | 45.64 | 10,788 | -0.35(-0.76%) |
Oct 01, 2020 | 45.88 | 46.14 | 45.81 | 45.99 | 2,255 | +0.33(+0.72%) |
Sep 30, 2020 | 45.48 | 45.66 | 45.48 | 45.66 | 939 | +0.63(+1.40%) |
Sep 29, 2020 | 44.94 | 45.10 | 44.88 | 45.03 | 8,339 | +0.06(+0.13%) |
Sep 28, 2020 | 45.13 | 45.26 | 44.97 | 44.97 | 6,557 | +0.37(+0.83%) |
Sep 25, 2020 | 44.31 | 44.82 | 44.31 | 44.60 | 16,291 | +0.03(+0.06%) |
Sep 24, 2020 | 44.37 | 44.62 | 44.37 | 44.57 | 457 | -0.22(-0.49%) |
Sep 23, 2020 | 45.02 | 45.02 | 44.79 | 44.79 | 1,563 | -0.34(-0.75%) |
Sep 22, 2020 | 45.32 | 45.32 | 45.11 | 45.13 | 1,644 | -0.42(-0.92%) |
Sep 21, 2020 | 45.16 | 45.64 | 45.07 | 45.55 | 7,239 | -0.92(-1.97%) |
Sep 18, 2020 | 46.63 | 46.63 | 46.47 | 46.47 | 659 | -0.16(-0.35%) |
Sep 17, 2020 | 46.40 | 46.63 | 46.40 | 46.63 | 1,475 | -0.17(-0.37%) |
Sep 16, 2020 | 47.03 | 47.03 | 46.81 | 46.81 | 5,664 | -0.17(-0.36%) |
Sep 15, 2020 | 46.97 | 46.98 | 46.97 | 46.98 | 5,946 | +0.34(+0.73%) |
Sep 14, 2020 | 46.63 | 46.63 | 46.63 | 46.63 | 112 | +0.53(+1.14%) |
Sep 11, 2020 | 46.36 | 46.36 | 46.11 | 46.11 | 439 | +0.23(+0.50%) |
Sep 10, 2020 | 46.42 | 46.42 | 45.88 | 45.88 | 426 | -0.59(-1.27%) |
Sep 09, 2020 | 46.36 | 46.54 | 46.22 | 46.47 | 10,078 | +0.66(+1.45%) |
Sep 08, 2020 | 45.79 | 46.01 | 45.75 | 45.81 | 682 | -0.66(-1.43%) |
Sep 04, 2020 | 46.27 | 46.47 | 46.27 | 46.47 | 549 | +0.17(+0.36%) |
Sep 03, 2020 | 46.66 | 46.66 | 46.28 | 46.30 | 1,150 | -0.14(-0.30%) |
Sep 02, 2020 | 46.67 | 46.67 | 46.44 | 46.44 | 519 | -0.15(-0.33%) |