Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.68 | 59.68 | 58.78 | 58.82 | 191,144 | -1.46(-2.43%) |
Nov 27, 2020 | 60.52 | 61.03 | 60.15 | 60.28 | 106,946 | +0.25(+0.41%) |
Nov 25, 2020 | 59.81 | 60.23 | 59.55 | 60.03 | 187,998 | +0.05(+0.08%) |
Nov 24, 2020 | 59.66 | 60.01 | 59.11 | 59.98 | 150,396 | +1.92(+3.30%) |
Nov 23, 2020 | 57.87 | 58.42 | 57.52 | 58.06 | 113,788 | +1.38(+2.43%) |
Nov 20, 2020 | 56.93 | 57.12 | 56.57 | 56.69 | 105,788 | -0.14(-0.25%) |
Nov 19, 2020 | 56.11 | 56.86 | 55.94 | 56.83 | 166,363 | -0.48(-0.83%) |
Nov 18, 2020 | 57.79 | 58.64 | 57.30 | 57.30 | 141,264 | -1.16(-1.98%) |
Nov 17, 2020 | 58.04 | 58.94 | 57.88 | 58.46 | 179,332 | -0.17(-0.29%) |
Nov 16, 2020 | 59.13 | 59.27 | 58.46 | 58.63 | 431,003 | +2.33(+4.13%) |
Nov 13, 2020 | 55.44 | 56.60 | 55.21 | 56.31 | 306,102 | +0.72(+1.30%) |
Nov 12, 2020 | 56.40 | 56.91 | 55.19 | 55.59 | 318,038 | -0.42(-0.75%) |
Nov 11, 2020 | 56.44 | 56.77 | 55.72 | 56.00 | 390,354 | -1.21(-2.11%) |
Nov 10, 2020 | 57.63 | 58.42 | 57.18 | 57.21 | 643,234 | -0.83(-1.42%) |
Nov 09, 2020 | 59.24 | 59.54 | 57.76 | 58.04 | 455,993 | +5.61(+10.71%) |
Nov 06, 2020 | 52.45 | 52.81 | 52.10 | 52.42 | 108,209 | -0.09(-0.16%) |
Nov 05, 2020 | 51.41 | 52.87 | 51.20 | 52.51 | 168,717 | +2.36(+4.70%) |
Nov 04, 2020 | 49.47 | 51.04 | 49.25 | 50.15 | 215,675 | -0.18(-0.36%) |
Nov 03, 2020 | 49.51 | 50.56 | 49.42 | 50.33 | 188,931 | +2.04(+4.23%) |
Nov 02, 2020 | 48.35 | 48.58 | 47.83 | 48.29 | 185,747 | -0.29(-0.61%) |
Oct 30, 2020 | 48.25 | 48.72 | 47.48 | 48.58 | 152,419 | +0.24(+0.49%) |
Oct 29, 2020 | 47.80 | 48.61 | 47.53 | 48.35 | 185,478 | +1.38(+2.93%) |
Oct 28, 2020 | 47.86 | 48.17 | 46.62 | 46.97 | 192,816 | -1.61(-3.31%) |
Oct 27, 2020 | 49.14 | 49.41 | 48.46 | 48.57 | 189,828 | -1.33(-2.67%) |
Oct 26, 2020 | 50.61 | 50.75 | 49.57 | 49.90 | 237,938 | -2.01(-3.88%) |
Oct 23, 2020 | 51.79 | 52.31 | 51.46 | 51.92 | 532,836 | -1.48(-2.78%) |
Oct 22, 2020 | 51.99 | 53.70 | 51.99 | 53.40 | 239,059 | +0.51(+0.97%) |
Oct 21, 2020 | 52.87 | 53.54 | 52.52 | 52.89 | 222,159 | -0.44(-0.82%) |
Oct 20, 2020 | 52.39 | 53.63 | 52.22 | 53.32 | 229,444 | +2.78(+5.51%) |
Oct 19, 2020 | 50.80 | 51.77 | 50.42 | 50.54 | 157,279 | -0.86(-1.68%) |
Oct 16, 2020 | 51.26 | 51.62 | 51.09 | 51.41 | 77,262 | +0.87(+1.73%) |
Oct 15, 2020 | 50.40 | 50.72 | 49.90 | 50.53 | 152,439 | -1.21(-2.33%) |
Oct 14, 2020 | 52.43 | 52.98 | 51.74 | 51.74 | 152,052 | -0.35(-0.67%) |
Oct 13, 2020 | 51.63 | 52.50 | 51.51 | 52.09 | 111,939 | -1.34(-2.51%) |
Oct 12, 2020 | 52.82 | 53.49 | 52.77 | 53.43 | 65,384 | -0.05(-0.09%) |
Oct 09, 2020 | 53.43 | 53.88 | 53.12 | 53.48 | 97,262 | +0.54(+1.02%) |
Oct 08, 2020 | 53.09 | 53.14 | 52.28 | 52.93 | 128,972 | -0.35(-0.66%) |
Oct 07, 2020 | 53.39 | 53.72 | 52.94 | 53.29 | 167,276 | +1.14(+2.19%) |
Oct 06, 2020 | 51.97 | 53.54 | 51.90 | 52.15 | 210,383 | +1.45(+2.87%) |
Oct 05, 2020 | 50.45 | 50.83 | 50.18 | 50.69 | 138,270 | +1.18(+2.38%) |
Oct 02, 2020 | 48.11 | 49.75 | 47.96 | 49.51 | 144,630 | +0.65(+1.32%) |
Oct 01, 2020 | 48.67 | 48.95 | 48.12 | 48.87 | 176,212 | -0.99(-1.98%) |
Sep 30, 2020 | 49.84 | 50.64 | 49.61 | 49.86 | 120,282 | -0.09(-0.17%) |
Sep 29, 2020 | 50.42 | 50.68 | 49.67 | 49.94 | 167,851 | -0.61(-1.20%) |
Sep 28, 2020 | 50.41 | 50.82 | 49.86 | 50.55 | 186,438 | +2.42(+5.03%) |
Sep 25, 2020 | 46.76 | 48.20 | 46.70 | 48.13 | 201,576 | -0.01(-0.02%) |
Sep 24, 2020 | 48.09 | 48.84 | 47.37 | 48.14 | 193,236 | +0.09(+0.20%) |
Sep 23, 2020 | 48.66 | 49.14 | 47.89 | 48.04 | 218,214 | +0.06(+0.12%) |
Sep 22, 2020 | 47.44 | 48.03 | 47.12 | 47.98 | 220,572 | -0.55(-1.14%) |
Sep 21, 2020 | 48.91 | 48.96 | 47.60 | 48.54 | 208,222 | -1.99(-3.95%) |
Sep 18, 2020 | 50.70 | 51.41 | 50.34 | 50.53 | 312,523 | -2.66(-5.00%) |
Sep 17, 2020 | 52.93 | 53.46 | 52.78 | 53.19 | 157,520 | -0.97(-1.79%) |
Sep 16, 2020 | 53.91 | 54.71 | 53.73 | 54.16 | 139,975 | +0.35(+0.65%) |
Sep 15, 2020 | 54.53 | 54.67 | 53.74 | 53.81 | 183,005 | -0.45(-0.82%) |
Sep 14, 2020 | 53.59 | 54.28 | 53.45 | 54.26 | 164,074 | +1.24(+2.35%) |
Sep 11, 2020 | 53.26 | 53.50 | 52.49 | 53.01 | 164,524 | -0.08(-0.14%) |
Sep 10, 2020 | 54.35 | 55.23 | 53.09 | 53.09 | 254,954 | -0.88(-1.64%) |
Sep 09, 2020 | 54.26 | 54.51 | 53.83 | 53.97 | 235,655 | -0.72(-1.32%) |
Sep 08, 2020 | 54.08 | 55.74 | 54.02 | 54.69 | 208,643 | -1.58(-2.80%) |
Sep 04, 2020 | 56.07 | 56.61 | 54.93 | 56.27 | 225,155 | +0.44(+0.78%) |
Sep 03, 2020 | 57.86 | 57.92 | 55.48 | 55.83 | 300,991 | -1.34(-2.34%) |
Sep 02, 2020 | 56.60 | 57.21 | 56.07 | 57.17 | 249,776 | +1.58(+2.84%) |