Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.74 | 51.74 | 51.34 | 51.45 | 12,651 | -0.42(-0.82%) |
Nov 27, 2020 | 52.03 | 52.03 | 51.79 | 51.88 | 1,417 | -0.08(-0.16%) |
Nov 25, 2020 | 51.84 | 51.96 | 51.83 | 51.96 | 9,483 | +0.05(+0.10%) |
Nov 24, 2020 | 52.07 | 52.15 | 51.90 | 51.91 | 32,467 | +0.51(+1.00%) |
Nov 23, 2020 | 51.74 | 51.77 | 51.38 | 51.39 | 13,059 | -0.23(-0.44%) |
Nov 20, 2020 | 51.67 | 51.71 | 51.49 | 51.62 | 16,677 | -0.13(-0.24%) |
Nov 19, 2020 | 51.40 | 51.75 | 51.40 | 51.75 | 3,079 | +0.07(+0.13%) |
Nov 18, 2020 | 52.59 | 52.68 | 51.68 | 51.68 | 4,326 | -0.75(-1.43%) |
Nov 17, 2020 | 52.14 | 52.62 | 52.08 | 52.43 | 63,427 | +0.09(+0.18%) |
Nov 16, 2020 | 52.71 | 52.71 | 52.02 | 52.34 | 23,320 | +0.35(+0.67%) |
Nov 13, 2020 | 51.22 | 52.01 | 51.22 | 51.99 | 6,431 | +0.87(+1.71%) |
Nov 12, 2020 | 51.47 | 51.57 | 50.88 | 51.12 | 6,617 | -0.78(-1.50%) |
Nov 11, 2020 | 51.90 | 52.04 | 51.83 | 51.89 | 17,315 | +0.56(+1.09%) |
Nov 10, 2020 | 50.82 | 51.39 | 50.82 | 51.33 | 10,551 | +0.91(+1.81%) |
Nov 09, 2020 | 51.92 | 52.89 | 50.42 | 50.42 | 4,820 | +1.05(+2.12%) |
Nov 06, 2020 | 49.63 | 49.75 | 49.29 | 49.37 | 7,848 | -0.15(-0.30%) |
Nov 05, 2020 | 49.85 | 49.85 | 49.28 | 49.52 | 10,504 | +0.53(+1.08%) |
Nov 04, 2020 | 48.94 | 49.48 | 48.94 | 48.99 | 21,138 | +0.23(+0.47%) |
Nov 03, 2020 | 48.26 | 48.76 | 48.23 | 48.76 | 4,522 | +1.18(+2.48%) |
Nov 02, 2020 | 47.16 | 47.58 | 47.01 | 47.58 | 9,014 | +1.00(+2.15%) |
Oct 30, 2020 | 46.63 | 46.71 | 46.27 | 46.58 | 27,577 | -0.27(-0.59%) |
Oct 29, 2020 | 46.70 | 47.00 | 46.49 | 46.86 | 34,811 | +0.75(+1.62%) |
Oct 28, 2020 | 46.38 | 46.70 | 46.10 | 46.11 | 16,649 | -1.35(-2.84%) |
Oct 27, 2020 | 48.01 | 48.08 | 47.46 | 47.46 | 14,560 | -0.59(-1.24%) |
Oct 26, 2020 | 48.33 | 48.33 | 47.80 | 48.05 | 9,109 | -0.81(-1.65%) |
Oct 23, 2020 | 48.81 | 48.86 | 48.67 | 48.86 | 13,734 | +0.26(+0.54%) |
Oct 22, 2020 | 48.58 | 48.67 | 48.43 | 48.60 | 26,448 | +0.14(+0.30%) |
Oct 21, 2020 | 48.56 | 48.65 | 48.44 | 48.46 | 12,570 | -0.30(-0.62%) |
Oct 20, 2020 | 48.66 | 48.95 | 48.66 | 48.76 | 9,350 | +0.43(+0.90%) |
Oct 19, 2020 | 49.15 | 49.15 | 48.32 | 48.32 | 18,826 | -0.53(-1.08%) |
Oct 16, 2020 | 48.92 | 49.04 | 48.84 | 48.85 | 36,406 | -0.42(-0.84%) |
Oct 15, 2020 | 48.83 | 49.45 | 48.83 | 49.26 | 17,369 | +0.02(+0.04%) |
Oct 14, 2020 | 49.73 | 49.73 | 49.25 | 49.25 | 13,773 | -0.47(-0.95%) |
Oct 13, 2020 | 50.04 | 50.04 | 49.55 | 49.72 | 5,289 | -0.62(-1.23%) |
Oct 12, 2020 | 50.09 | 50.34 | 50.09 | 50.34 | 4,811 | +0.34(+0.67%) |
Oct 09, 2020 | 49.97 | 50.16 | 49.94 | 50.00 | 11,663 | -0.11(-0.22%) |
Oct 08, 2020 | 49.78 | 50.11 | 49.78 | 50.11 | 12,700 | +0.50(+1.00%) |
Oct 07, 2020 | 49.65 | 49.77 | 49.43 | 49.61 | 8,111 | +0.06(+0.11%) |
Oct 06, 2020 | 49.95 | 50.08 | 49.53 | 49.56 | 10,274 | -0.32(-0.64%) |
Oct 05, 2020 | 49.73 | 49.88 | 49.60 | 49.88 | 2,024 | +0.34(+0.68%) |
Oct 02, 2020 | 48.35 | 49.56 | 48.35 | 49.54 | 36,951 | +0.65(+1.33%) |
Oct 01, 2020 | 48.48 | 48.89 | 48.25 | 48.89 | 15,407 | +0.74(+1.54%) |
Sep 30, 2020 | 48.26 | 48.30 | 47.84 | 48.15 | 2,479 | +0.33(+0.70%) |
Sep 29, 2020 | 48.11 | 48.11 | 47.67 | 47.81 | 16,731 | -0.38(-0.78%) |
Sep 28, 2020 | 47.94 | 48.30 | 47.94 | 48.19 | 12,377 | +0.83(+1.75%) |
Sep 25, 2020 | 46.54 | 47.36 | 46.54 | 47.36 | 6,213 | +0.60(+1.29%) |
Sep 24, 2020 | 46.68 | 47.18 | 46.59 | 46.76 | 14,751 | +0.19(+0.41%) |
Sep 23, 2020 | 47.77 | 47.77 | 46.52 | 46.57 | 34,992 | -1.19(-2.49%) |
Sep 22, 2020 | 47.38 | 47.94 | 47.38 | 47.76 | 12,493 | +0.41(+0.87%) |
Sep 21, 2020 | 47.85 | 47.85 | 47.21 | 47.35 | 5,272 | -1.29(-2.64%) |
Sep 18, 2020 | 49.40 | 49.40 | 48.56 | 48.64 | 24,961 | -0.84(-1.70%) |
Sep 17, 2020 | 49.54 | 49.54 | 49.24 | 49.48 | 11,703 | -0.44(-0.89%) |
Sep 16, 2020 | 50.00 | 50.25 | 49.92 | 49.92 | 10,495 | +0.18(+0.36%) |
Sep 15, 2020 | 49.87 | 50.05 | 49.65 | 49.74 | 18,363 | +0.33(+0.67%) |
Sep 14, 2020 | 48.90 | 49.46 | 48.90 | 49.41 | 13,535 | +0.79(+1.62%) |
Sep 11, 2020 | 48.89 | 48.89 | 48.26 | 48.62 | 16,771 | -0.11(-0.23%) |
Sep 10, 2020 | 49.24 | 49.24 | 48.67 | 48.73 | 14,290 | -0.49(-1.00%) |
Sep 09, 2020 | 49.15 | 49.55 | 49.05 | 49.23 | 8,124 | +0.53(+1.09%) |
Sep 08, 2020 | 48.77 | 48.99 | 48.70 | 48.70 | 2,731 | -0.49(-1.00%) |
Sep 04, 2020 | 49.29 | 49.29 | 48.56 | 49.19 | 4,384 | -0.29(-0.60%) |
Sep 03, 2020 | 50.03 | 50.22 | 49.32 | 49.48 | 4,710 | -0.65(-1.29%) |
Sep 02, 2020 | 49.34 | 50.13 | 49.34 | 50.13 | 16,222 | +0.92(+1.87%) |