Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.23 | 53.54 | 51.75 | 51.93 | 683,895 | -1.65(-3.07%) |
Nov 27, 2020 | 53.81 | 53.91 | 52.91 | 53.58 | 185,838 | -0.21(-0.39%) |
Nov 25, 2020 | 54.59 | 54.77 | 53.60 | 53.79 | 809,184 | -0.82(-1.49%) |
Nov 24, 2020 | 54.88 | 55.58 | 53.95 | 54.61 | 3,448,699 | +0.68(+1.26%) |
Nov 23, 2020 | 54.23 | 54.78 | 53.71 | 53.93 | 2,444,708 | +0.22(+0.41%) |
Nov 20, 2020 | 53.19 | 53.73 | 52.61 | 53.71 | 979,241 | +0.45(+0.85%) |
Nov 19, 2020 | 52.71 | 53.72 | 52.27 | 53.26 | 720,174 | +0.14(+0.26%) |
Nov 18, 2020 | 54.35 | 54.55 | 53.04 | 53.12 | 930,127 | -1.15(-2.11%) |
Nov 17, 2020 | 52.48 | 54.75 | 51.82 | 54.27 | 880,862 | +1.11(+2.09%) |
Nov 16, 2020 | 52.65 | 53.62 | 52.27 | 53.16 | 1,729,791 | +1.72(+3.33%) |
Nov 13, 2020 | 49.33 | 51.53 | 49.33 | 51.44 | 908,816 | +2.56(+5.23%) |
Nov 12, 2020 | 50.35 | 51.14 | 48.24 | 48.88 | 1,549,406 | -2.12(-4.16%) |
Nov 11, 2020 | 50.43 | 51.90 | 49.45 | 51.01 | 2,560,099 | +0.61(+1.21%) |
Nov 10, 2020 | 47.39 | 50.74 | 47.15 | 50.40 | 3,218,040 | +3.18(+6.74%) |
Nov 09, 2020 | 46.93 | 49.67 | 46.40 | 47.21 | 4,153,869 | +5.98(+14.50%) |
Nov 06, 2020 | 42.74 | 42.88 | 40.81 | 41.23 | 700,955 | -1.26(-2.96%) |
Nov 05, 2020 | 42.46 | 42.80 | 42.01 | 42.49 | 568,643 | +0.17(+0.40%) |
Nov 04, 2020 | 42.86 | 43.64 | 42.23 | 42.32 | 1,262,402 | -0.53(-1.23%) |
Nov 03, 2020 | 42.17 | 43.09 | 41.67 | 42.85 | 1,145,961 | +1.28(+3.08%) |
Nov 02, 2020 | 40.51 | 41.62 | 39.92 | 41.56 | 1,359,819 | +1.59(+3.97%) |
Oct 30, 2020 | 39.81 | 40.41 | 39.42 | 39.98 | 1,495,536 | +0.03(+0.09%) |
Oct 29, 2020 | 39.49 | 40.21 | 38.45 | 39.94 | 1,507,014 | +0.49(+1.25%) |
Oct 28, 2020 | 39.69 | 40.31 | 39.31 | 39.45 | 2,993,053 | -1.06(-2.62%) |
Oct 27, 2020 | 41.27 | 41.70 | 40.47 | 40.51 | 1,429,441 | -0.91(-2.19%) |
Oct 26, 2020 | 42.16 | 42.39 | 41.18 | 41.42 | 2,178,631 | -1.21(-2.85%) |
Oct 23, 2020 | 42.34 | 42.91 | 42.31 | 42.63 | 721,800 | +0.50(+1.19%) |
Oct 22, 2020 | 41.79 | 42.35 | 41.70 | 42.13 | 813,107 | +0.36(+0.85%) |
Oct 21, 2020 | 41.71 | 41.93 | 41.28 | 41.78 | 834,258 | -0.14(-0.34%) |
Oct 20, 2020 | 42.75 | 42.97 | 41.90 | 41.92 | 872,367 | -0.14(-0.32%) |
Oct 19, 2020 | 42.56 | 43.02 | 42.01 | 42.06 | 1,552,500 | -1.27(-2.92%) |
Oct 16, 2020 | 44.49 | 44.49 | 43.31 | 43.32 | 754,422 | -1.39(-3.11%) |
Oct 15, 2020 | 44.32 | 44.96 | 44.29 | 44.72 | 804,413 | +0.03(+0.06%) |
Oct 14, 2020 | 44.49 | 45.01 | 44.28 | 44.69 | 1,380,144 | -0.04(-0.10%) |
Oct 13, 2020 | 45.59 | 45.81 | 44.29 | 44.73 | 825,537 | -1.26(-2.73%) |
Oct 12, 2020 | 45.80 | 46.18 | 45.36 | 45.99 | 630,274 | +0.19(+0.41%) |
Oct 09, 2020 | 46.52 | 46.58 | 45.25 | 45.80 | 627,115 | -0.28(-0.61%) |
Oct 08, 2020 | 45.58 | 46.20 | 45.45 | 46.08 | 1,395,199 | +0.90(+1.99%) |
Oct 07, 2020 | 46.00 | 46.06 | 44.86 | 45.18 | 1,100,160 | -0.51(-1.12%) |
Oct 06, 2020 | 45.87 | 46.19 | 45.29 | 45.69 | 1,044,638 | -0.07(-0.15%) |
Oct 05, 2020 | 46.23 | 46.43 | 45.30 | 45.76 | 1,153,445 | -0.03(-0.06%) |
Oct 02, 2020 | 43.99 | 45.93 | 43.98 | 45.78 | 1,110,317 | +1.01(+2.26%) |
Oct 01, 2020 | 44.18 | 44.78 | 43.99 | 44.77 | 1,478,480 | +0.65(+1.48%) |
Sep 30, 2020 | 44.25 | 45.05 | 43.78 | 44.12 | 1,343,611 | +0.17(+0.39%) |
Sep 29, 2020 | 44.70 | 44.84 | 43.34 | 43.95 | 874,197 | -0.98(-2.19%) |
Sep 28, 2020 | 44.71 | 45.57 | 44.57 | 44.94 | 1,062,871 | +1.05(+2.40%) |
Sep 25, 2020 | 43.28 | 44.16 | 43.07 | 43.88 | 1,418,128 | +0.29(+0.68%) |
Sep 24, 2020 | 43.61 | 44.16 | 43.19 | 43.59 | 1,077,707 | +0.07(+0.15%) |
Sep 23, 2020 | 44.63 | 45.20 | 43.51 | 43.52 | 1,401,966 | -1.38(-3.07%) |
Sep 22, 2020 | 44.42 | 45.39 | 44.42 | 44.90 | 1,179,108 | +0.61(+1.39%) |
Sep 21, 2020 | 44.71 | 45.03 | 43.24 | 44.29 | 1,225,306 | -1.26(-2.77%) |
Sep 18, 2020 | 47.43 | 47.43 | 45.50 | 45.55 | 1,964,148 | -1.74(-3.68%) |
Sep 17, 2020 | 47.57 | 47.79 | 46.74 | 47.29 | 823,974 | -0.81(-1.68%) |
Sep 16, 2020 | 48.59 | 48.59 | 47.84 | 48.10 | 827,254 | -0.27(-0.56%) |
Sep 15, 2020 | 47.55 | 49.08 | 47.55 | 48.37 | 676,712 | +0.99(+2.10%) |
Sep 14, 2020 | 46.65 | 47.72 | 46.49 | 47.38 | 583,878 | +1.09(+2.36%) |
Sep 11, 2020 | 46.98 | 46.98 | 46.23 | 46.28 | 721,368 | -0.57(-1.22%) |
Sep 10, 2020 | 47.24 | 47.44 | 46.59 | 46.85 | 894,360 | -0.48(-1.01%) |
Sep 09, 2020 | 47.77 | 48.23 | 46.89 | 47.33 | 720,010 | -0.13(-0.28%) |
Sep 08, 2020 | 48.33 | 48.33 | 47.19 | 47.47 | 704,727 | -1.24(-2.54%) |
Sep 04, 2020 | 48.94 | 49.28 | 47.74 | 48.70 | 526,879 | +0.01(+0.02%) |
Sep 03, 2020 | 48.81 | 50.61 | 48.48 | 48.70 | 608,234 | +0.13(+0.28%) |
Sep 02, 2020 | 48.01 | 48.59 | 47.56 | 48.56 | 794,647 | +0.61(+1.26%) |