Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.35 | 51.12 | 49.13 | 50.06 | 485,365 | +0.16(+0.31%) |
Nov 27, 2020 | 49.34 | 50.02 | 48.84 | 49.90 | 212,872 | +0.78(+1.60%) |
Nov 25, 2020 | 49.05 | 49.94 | 48.92 | 49.12 | 522,762 | +0.16(+0.33%) |
Nov 24, 2020 | 51.13 | 51.13 | 47.98 | 48.95 | 762,197 | -2.22(-4.33%) |
Nov 23, 2020 | 51.50 | 51.66 | 50.73 | 51.17 | 337,085 | -0.07(-0.14%) |
Nov 20, 2020 | 51.63 | 52.17 | 50.58 | 51.24 | 472,602 | -0.57(-1.10%) |
Nov 19, 2020 | 51.50 | 52.31 | 50.59 | 51.81 | 264,159 | +0.26(+0.51%) |
Nov 18, 2020 | 51.93 | 52.47 | 51.12 | 51.55 | 312,115 | -0.36(-0.69%) |
Nov 17, 2020 | 51.45 | 52.09 | 51.01 | 51.91 | 301,737 | +0.43(+0.84%) |
Nov 16, 2020 | 52.30 | 52.47 | 50.20 | 51.48 | 589,849 | -1.24(-2.36%) |
Nov 13, 2020 | 53.65 | 54.14 | 51.90 | 52.72 | 385,128 | -0.83(-1.54%) |
Nov 12, 2020 | 54.48 | 54.97 | 52.55 | 53.55 | 453,738 | -1.00(-1.83%) |
Nov 11, 2020 | 52.83 | 54.55 | 52.61 | 54.54 | 293,897 | +1.92(+3.65%) |
Nov 10, 2020 | 51.59 | 53.75 | 50.92 | 52.62 | 557,501 | +1.01(+1.96%) |
Nov 09, 2020 | 54.33 | 54.91 | 50.18 | 51.61 | 897,276 | -4.09(-7.35%) |
Nov 06, 2020 | 53.77 | 56.20 | 52.83 | 55.70 | 647,926 | +2.06(+3.84%) |
Nov 05, 2020 | 51.42 | 54.31 | 50.66 | 53.64 | 631,430 | +2.66(+5.21%) |
Nov 04, 2020 | 56.63 | 57.55 | 50.11 | 50.99 | 1,307,950 | -6.12(-10.72%) |
Nov 03, 2020 | 55.63 | 57.43 | 55.00 | 57.11 | 717,200 | +2.30(+4.20%) |
Nov 02, 2020 | 54.37 | 56.00 | 53.60 | 54.80 | 508,695 | +0.61(+1.12%) |
Oct 30, 2020 | 55.53 | 55.54 | 53.34 | 54.20 | 565,763 | -1.38(-2.48%) |
Oct 29, 2020 | 55.69 | 56.30 | 51.36 | 55.57 | 819,056 | +2.50(+4.70%) |
Oct 28, 2020 | 51.83 | 53.57 | 51.12 | 53.08 | 603,248 | +0.23(+0.43%) |
Oct 27, 2020 | 50.41 | 53.14 | 50.06 | 52.85 | 513,418 | +2.76(+5.50%) |
Oct 26, 2020 | 49.51 | 50.40 | 49.04 | 50.09 | 279,421 | +0.18(+0.36%) |
Oct 23, 2020 | 50.27 | 50.27 | 48.76 | 49.92 | 248,215 | -0.19(-0.39%) |
Oct 22, 2020 | 50.96 | 51.28 | 49.49 | 50.11 | 310,066 | -0.85(-1.67%) |
Oct 21, 2020 | 53.21 | 53.83 | 50.94 | 50.96 | 273,101 | -2.14(-4.03%) |
Oct 20, 2020 | 53.37 | 53.51 | 52.01 | 53.10 | 228,556 | -0.06(-0.12%) |
Oct 19, 2020 | 54.71 | 55.93 | 53.12 | 53.17 | 329,225 | -0.76(-1.41%) |
Oct 16, 2020 | 54.28 | 54.81 | 53.17 | 53.93 | 240,936 | -0.37(-0.69%) |
Oct 15, 2020 | 52.49 | 54.39 | 51.68 | 54.30 | 206,033 | +1.30(+2.45%) |
Oct 14, 2020 | 53.57 | 54.19 | 52.89 | 53.00 | 257,419 | -0.14(-0.26%) |
Oct 13, 2020 | 52.80 | 53.19 | 52.38 | 53.14 | 171,351 | +0.01(+0.02%) |
Oct 12, 2020 | 53.74 | 54.28 | 52.46 | 53.13 | 286,783 | -0.03(-0.06%) |
Oct 09, 2020 | 53.07 | 53.60 | 52.49 | 53.17 | 255,494 | +0.44(+0.83%) |
Oct 08, 2020 | 53.59 | 53.94 | 52.00 | 52.73 | 295,867 | -0.36(-0.69%) |
Oct 07, 2020 | 52.69 | 53.49 | 52.40 | 53.09 | 275,526 | +0.81(+1.55%) |
Oct 06, 2020 | 52.95 | 53.66 | 51.40 | 52.28 | 457,947 | -0.29(-0.56%) |
Oct 05, 2020 | 51.17 | 52.79 | 51.07 | 52.57 | 386,531 | +1.74(+3.43%) |
Oct 02, 2020 | 49.85 | 51.67 | 49.85 | 50.83 | 281,277 | +0.22(+0.43%) |
Oct 01, 2020 | 50.90 | 51.15 | 49.37 | 50.61 | 285,902 | +1.04(+2.09%) |
Sep 30, 2020 | 49.24 | 50.69 | 49.20 | 49.58 | 349,112 | +0.01(+0.02%) |
Sep 29, 2020 | 50.25 | 50.69 | 49.33 | 49.57 | 179,856 | -0.75(-1.50%) |
Sep 28, 2020 | 50.22 | 50.54 | 48.96 | 50.32 | 326,563 | +0.48(+0.96%) |
Sep 25, 2020 | 51.07 | 51.17 | 49.15 | 49.84 | 278,070 | -0.99(-1.95%) |
Sep 24, 2020 | 50.50 | 52.69 | 50.48 | 50.83 | 328,768 | +0.47(+0.93%) |
Sep 23, 2020 | 52.60 | 52.69 | 49.90 | 50.36 | 331,035 | -2.05(-3.91%) |
Sep 22, 2020 | 50.52 | 52.75 | 50.01 | 52.41 | 418,636 | +2.09(+4.16%) |
Sep 21, 2020 | 49.20 | 51.03 | 48.86 | 50.32 | 353,111 | +0.93(+1.89%) |
Sep 18, 2020 | 49.54 | 50.27 | 48.64 | 49.39 | 450,784 | +0.06(+0.11%) |
Sep 17, 2020 | 49.45 | 50.13 | 49.02 | 49.33 | 290,230 | -0.83(-1.65%) |
Sep 16, 2020 | 50.84 | 51.03 | 49.92 | 50.16 | 259,224 | -0.68(-1.34%) |
Sep 15, 2020 | 51.25 | 51.80 | 50.62 | 50.84 | 211,498 | -0.02(-0.03%) |
Sep 14, 2020 | 51.65 | 51.72 | 50.36 | 50.86 | 284,600 | -0.48(-0.93%) |
Sep 11, 2020 | 51.86 | 52.52 | 51.18 | 51.33 | 186,038 | +0.06(+0.11%) |
Sep 10, 2020 | 52.45 | 53.11 | 51.15 | 51.28 | 216,685 | -0.95(-1.82%) |
Sep 09, 2020 | 53.31 | 53.50 | 51.66 | 52.23 | 275,453 | -0.39(-0.74%) |
Sep 08, 2020 | 53.09 | 53.84 | 52.10 | 52.62 | 295,351 | -1.19(-2.21%) |
Sep 04, 2020 | 55.88 | 56.84 | 52.57 | 53.81 | 437,954 | -1.64(-2.95%) |
Sep 03, 2020 | 58.65 | 58.81 | 54.35 | 55.44 | 707,722 | -3.96(-6.66%) |
Sep 02, 2020 | 60.66 | 61.00 | 57.97 | 59.40 | 359,759 | -0.54(-0.91%) |