Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.62 | 53.70 | 53.11 | 53.22 | 132,920 | -0.61(-1.12%) |
Nov 27, 2020 | 54.25 | 54.27 | 53.65 | 53.83 | 51,400 | -0.27(-0.49%) |
Nov 25, 2020 | 53.83 | 54.14 | 53.69 | 54.09 | 115,800 | +0.03(+0.06%) |
Nov 24, 2020 | 54.48 | 54.84 | 54.01 | 54.06 | 186,208 | +0.09(+0.17%) |
Nov 23, 2020 | 54.48 | 54.59 | 53.87 | 53.97 | 83,760 | -0.19(-0.34%) |
Nov 20, 2020 | 54.20 | 54.52 | 53.96 | 54.16 | 43,600 | -0.21(-0.40%) |
Nov 19, 2020 | 53.98 | 54.47 | 53.53 | 54.37 | 92,350 | +0.16(+0.30%) |
Nov 18, 2020 | 55.24 | 55.84 | 54.21 | 54.21 | 92,582 | -1.28(-2.31%) |
Nov 17, 2020 | 55.01 | 55.72 | 54.69 | 55.49 | 215,156 | +0.07(+0.12%) |
Nov 16, 2020 | 55.51 | 56.05 | 54.69 | 55.42 | 117,580 | +0.52(+0.94%) |
Nov 13, 2020 | 53.82 | 54.94 | 53.82 | 54.91 | 56,200 | +1.34(+2.50%) |
Nov 12, 2020 | 53.96 | 54.23 | 53.21 | 53.57 | 173,598 | -0.77(-1.42%) |
Nov 11, 2020 | 54.50 | 54.60 | 53.94 | 54.34 | 111,626 | +0.14(+0.25%) |
Nov 10, 2020 | 53.38 | 54.33 | 53.22 | 54.20 | 297,088 | +0.94(+1.76%) |
Nov 09, 2020 | 52.50 | 56.98 | 52.50 | 53.27 | 284,766 | +1.94(+3.77%) |
Nov 06, 2020 | 51.77 | 52.06 | 51.12 | 51.33 | 87,600 | -0.30(-0.57%) |
Nov 05, 2020 | 51.50 | 52.09 | 51.40 | 51.62 | 94,196 | +0.07(+0.14%) |
Nov 04, 2020 | 51.50 | 52.41 | 51.48 | 51.55 | 116,804 | -0.04(-0.07%) |
Nov 03, 2020 | 50.69 | 51.82 | 50.69 | 51.59 | 112,876 | +0.98(+1.93%) |
Nov 02, 2020 | 49.74 | 50.62 | 49.52 | 50.62 | 282,864 | +1.29(+2.62%) |
Oct 30, 2020 | 49.31 | 49.60 | 48.73 | 49.33 | 138,000 | -0.29(-0.59%) |
Oct 29, 2020 | 49.29 | 50.01 | 48.72 | 49.62 | 242,018 | +0.50(+1.02%) |
Oct 28, 2020 | 49.70 | 49.94 | 48.98 | 49.12 | 121,344 | -1.23(-2.43%) |
Oct 27, 2020 | 51.35 | 51.35 | 50.34 | 50.34 | 239,332 | -0.79(-1.54%) |
Oct 26, 2020 | 51.23 | 51.23 | 50.70 | 51.13 | 78,782 | -0.66(-1.28%) |
Oct 23, 2020 | 51.72 | 51.95 | 51.41 | 51.80 | 79,400 | +0.33(+0.64%) |
Oct 22, 2020 | 51.51 | 51.80 | 51.38 | 51.47 | 94,924 | -0.04(-0.08%) |
Oct 21, 2020 | 51.46 | 51.73 | 51.29 | 51.51 | 67,280 | -0.12(-0.22%) |
Oct 20, 2020 | 51.53 | 52.02 | 51.51 | 51.62 | 230,830 | +0.33(+0.64%) |
Oct 19, 2020 | 52.16 | 52.16 | 51.26 | 51.30 | 161,560 | -0.84(-1.62%) |
Oct 16, 2020 | 52.52 | 52.52 | 52.09 | 52.14 | 106,600 | -0.34(-0.64%) |
Oct 15, 2020 | 51.90 | 52.94 | 51.90 | 52.48 | 94,656 | +0.16(+0.32%) |
Oct 14, 2020 | 52.91 | 53.02 | 52.26 | 52.31 | 73,854 | -0.62(-1.18%) |
Oct 13, 2020 | 53.62 | 53.63 | 52.59 | 52.94 | 227,516 | -0.93(-1.74%) |
Oct 12, 2020 | 53.59 | 54.00 | 53.38 | 53.87 | 87,412 | +0.19(+0.35%) |
Oct 09, 2020 | 54.17 | 54.17 | 53.46 | 53.68 | 105,600 | -0.23(-0.42%) |
Oct 08, 2020 | 53.19 | 54.09 | 53.11 | 53.91 | 147,390 | +0.90(+1.70%) |
Oct 07, 2020 | 53.42 | 53.42 | 52.75 | 53.01 | 137,174 | +0.05(+0.08%) |
Oct 06, 2020 | 53.35 | 53.63 | 52.73 | 52.96 | 92,874 | -0.38(-0.71%) |
Oct 05, 2020 | 53.10 | 53.40 | 52.34 | 53.34 | 101,658 | +0.38(+0.72%) |
Oct 02, 2020 | 51.36 | 53.15 | 51.14 | 52.96 | 147,400 | +0.96(+1.85%) |
Oct 01, 2020 | 51.25 | 52.01 | 51.05 | 52.00 | 126,036 | +0.99(+1.95%) |
Sep 30, 2020 | 51.00 | 51.42 | 50.45 | 51.01 | 150,246 | +0.18(+0.34%) |
Sep 29, 2020 | 51.20 | 51.23 | 50.48 | 50.83 | 83,890 | -0.38(-0.73%) |
Sep 28, 2020 | 50.73 | 51.45 | 50.73 | 51.20 | 216,806 | +1.00(+2.00%) |
Sep 25, 2020 | 49.02 | 50.23 | 49.02 | 50.20 | 97,800 | +0.93(+1.89%) |
Sep 24, 2020 | 49.10 | 49.82 | 49.06 | 49.27 | 95,054 | +0.14(+0.27%) |
Sep 23, 2020 | 50.68 | 50.78 | 49.06 | 49.13 | 99,630 | -1.80(-3.53%) |
Sep 22, 2020 | 50.30 | 51.37 | 50.30 | 50.94 | 374,456 | +0.68(+1.34%) |
Sep 21, 2020 | 51.37 | 51.37 | 50.11 | 50.26 | 110,722 | -1.59(-3.07%) |
Sep 18, 2020 | 53.02 | 53.02 | 51.77 | 51.85 | 71,200 | -1.02(-1.92%) |
Sep 17, 2020 | 53.53 | 53.87 | 52.55 | 52.87 | 223,940 | -1.08(-2.00%) |
Sep 16, 2020 | 53.93 | 54.45 | 53.67 | 53.95 | 171,952 | +0.29(+0.54%) |
Sep 15, 2020 | 53.35 | 54.15 | 53.27 | 53.66 | 291,288 | +0.55(+1.03%) |
Sep 14, 2020 | 52.05 | 53.21 | 52.05 | 53.11 | 81,848 | +1.33(+2.57%) |
Sep 11, 2020 | 52.06 | 52.06 | 51.39 | 51.78 | 77,000 | -0.24(-0.47%) |
Sep 10, 2020 | 52.81 | 52.81 | 52.00 | 52.02 | 158,674 | -0.80(-1.51%) |
Sep 09, 2020 | 53.01 | 53.48 | 52.62 | 52.83 | 286,520 | +0.55(+1.05%) |
Sep 08, 2020 | 52.49 | 52.66 | 51.98 | 52.27 | 90,034 | -0.70(-1.33%) |
Sep 04, 2020 | 53.23 | 53.53 | 52.06 | 52.98 | 112,000 | -0.12(-0.23%) |
Sep 03, 2020 | 53.74 | 54.21 | 52.73 | 53.10 | 87,752 | -0.64(-1.19%) |
Sep 02, 2020 | 52.70 | 53.76 | 52.47 | 53.74 | 165,094 | +1.04(+1.97%) |