Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.72 | 54.88 | 53.86 | 54.15 | 567,028 | -0.48(-0.88%) |
Nov 27, 2020 | 55.19 | 55.19 | 54.57 | 54.64 | 504,963 | -0.30(-0.54%) |
Nov 25, 2020 | 55.06 | 55.18 | 54.39 | 54.93 | 651,905 | -0.38(-0.69%) |
Nov 24, 2020 | 54.76 | 55.55 | 54.47 | 55.31 | 1,318,509 | +1.31(+2.42%) |
Nov 23, 2020 | 53.70 | 54.10 | 53.50 | 54.01 | 1,388,132 | +0.81(+1.53%) |
Nov 20, 2020 | 53.78 | 53.81 | 53.13 | 53.19 | 506,586 | -0.50(-0.94%) |
Nov 19, 2020 | 53.40 | 53.74 | 52.97 | 53.70 | 1,300,064 | -0.02(-0.04%) |
Nov 18, 2020 | 54.37 | 54.91 | 53.71 | 53.72 | 476,861 | -0.36(-0.67%) |
Nov 17, 2020 | 53.69 | 54.18 | 53.00 | 54.08 | 514,023 | +0.18(+0.33%) |
Nov 16, 2020 | 53.45 | 54.01 | 52.92 | 53.90 | 980,509 | +1.32(+2.52%) |
Nov 13, 2020 | 51.69 | 52.65 | 51.69 | 52.58 | 515,922 | +1.13(+2.20%) |
Nov 12, 2020 | 51.95 | 52.12 | 51.06 | 51.45 | 968,839 | -0.71(-1.36%) |
Nov 11, 2020 | 53.11 | 53.11 | 51.86 | 52.16 | 2,511,813 | -0.44(-0.83%) |
Nov 10, 2020 | 51.88 | 52.74 | 51.21 | 52.59 | 1,092,725 | +0.93(+1.80%) |
Nov 09, 2020 | 52.61 | 53.85 | 51.42 | 51.67 | 1,510,115 | +1.23(+2.44%) |
Nov 06, 2020 | 50.84 | 50.91 | 50.33 | 50.43 | 372,227 | -0.30(-0.59%) |
Nov 05, 2020 | 50.16 | 51.07 | 50.05 | 50.73 | 1,093,395 | +1.27(+2.57%) |
Nov 04, 2020 | 50.00 | 50.85 | 49.44 | 49.46 | 1,883,264 | -0.75(-1.50%) |
Nov 03, 2020 | 49.45 | 50.42 | 49.45 | 50.21 | 1,418,499 | +1.48(+3.03%) |
Nov 02, 2020 | 48.96 | 49.04 | 48.25 | 48.74 | 1,981,074 | +0.30(+0.63%) |
Oct 30, 2020 | 48.49 | 48.81 | 47.86 | 48.44 | 700,210 | -0.33(-0.67%) |
Oct 29, 2020 | 47.70 | 49.18 | 47.69 | 48.76 | 1,025,103 | +1.06(+2.22%) |
Oct 28, 2020 | 48.64 | 48.66 | 47.69 | 47.70 | 1,749,672 | -2.13(-4.27%) |
Oct 27, 2020 | 50.75 | 50.75 | 49.80 | 49.83 | 1,171,388 | -0.73(-1.45%) |
Oct 26, 2020 | 51.19 | 51.38 | 50.03 | 50.56 | 2,272,995 | -1.26(-2.44%) |
Oct 23, 2020 | 51.50 | 51.84 | 51.28 | 51.82 | 676,666 | +0.62(+1.21%) |
Oct 22, 2020 | 51.15 | 51.50 | 50.77 | 51.20 | 858,851 | +0.07(+0.13%) |
Oct 21, 2020 | 51.74 | 51.96 | 51.07 | 51.14 | 642,415 | -0.59(-1.14%) |
Oct 20, 2020 | 51.26 | 52.37 | 51.26 | 51.72 | 915,817 | +0.69(+1.36%) |
Oct 19, 2020 | 51.60 | 52.33 | 50.92 | 51.03 | 1,597,960 | -0.59(-1.14%) |
Oct 16, 2020 | 52.43 | 52.43 | 51.62 | 51.62 | 1,389,460 | -0.68(-1.31%) |
Oct 15, 2020 | 51.41 | 52.36 | 51.10 | 52.30 | 1,004,689 | +0.45(+0.86%) |
Oct 14, 2020 | 51.43 | 52.17 | 51.43 | 51.86 | 1,121,574 | +0.47(+0.91%) |
Oct 13, 2020 | 51.45 | 51.89 | 51.27 | 51.39 | 910,488 | -0.40(-0.78%) |
Oct 12, 2020 | 52.19 | 52.19 | 51.72 | 51.79 | 408,606 | +0.09(+0.17%) |
Oct 09, 2020 | 51.73 | 51.96 | 51.33 | 51.70 | 1,105,723 | +0.42(+0.82%) |
Oct 08, 2020 | 51.32 | 51.40 | 50.78 | 51.28 | 895,221 | +0.29(+0.57%) |
Oct 07, 2020 | 50.52 | 51.18 | 50.29 | 51.00 | 825,509 | +1.33(+2.67%) |
Oct 06, 2020 | 50.38 | 50.79 | 49.65 | 49.67 | 1,250,774 | -0.43(-0.86%) |
Oct 05, 2020 | 49.40 | 50.20 | 49.40 | 50.10 | 459,686 | +0.84(+1.70%) |
Oct 02, 2020 | 47.96 | 49.70 | 47.86 | 49.26 | 1,314,365 | +0.34(+0.71%) |
Oct 01, 2020 | 49.50 | 49.50 | 48.63 | 48.92 | 665,564 | -0.09(-0.18%) |
Sep 30, 2020 | 49.62 | 50.04 | 48.69 | 49.01 | 1,179,722 | -0.27(-0.55%) |
Sep 29, 2020 | 49.99 | 50.00 | 49.28 | 49.28 | 1,025,781 | -0.60(-1.20%) |
Sep 28, 2020 | 49.84 | 50.21 | 49.72 | 49.88 | 623,722 | +0.72(+1.47%) |
Sep 25, 2020 | 48.20 | 49.37 | 48.20 | 49.15 | 926,306 | +0.70(+1.44%) |
Sep 24, 2020 | 48.17 | 49.03 | 47.79 | 48.45 | 1,558,732 | +0.05(+0.10%) |
Sep 23, 2020 | 49.22 | 49.84 | 48.24 | 48.41 | 1,119,321 | -0.60(-1.22%) |
Sep 22, 2020 | 48.94 | 49.07 | 48.49 | 49.01 | 844,901 | +0.38(+0.78%) |
Sep 21, 2020 | 49.23 | 49.23 | 47.76 | 48.63 | 2,364,505 | -1.25(-2.50%) |
Sep 18, 2020 | 50.68 | 50.75 | 49.80 | 49.87 | 652,629 | -0.64(-1.27%) |
Sep 17, 2020 | 49.93 | 50.82 | 49.56 | 50.52 | 2,754,348 | -0.02(-0.05%) |
Sep 16, 2020 | 51.12 | 51.12 | 50.41 | 50.54 | 1,555,873 | +0.43(+0.86%) |
Sep 15, 2020 | 50.11 | 50.33 | 49.70 | 50.11 | 1,565,896 | +0.35(+0.71%) |
Sep 14, 2020 | 49.76 | 49.98 | 49.39 | 49.76 | 665,401 | +0.49(+0.98%) |
Sep 11, 2020 | 49.08 | 49.64 | 48.79 | 49.27 | 1,886,006 | +0.42(+0.86%) |
Sep 10, 2020 | 49.37 | 49.60 | 48.67 | 48.85 | 2,500,919 | -0.28(-0.58%) |
Sep 09, 2020 | 48.89 | 49.54 | 48.73 | 49.14 | 1,805,578 | +0.75(+1.55%) |
Sep 08, 2020 | 48.77 | 49.08 | 48.08 | 48.39 | 1,086,869 | -0.60(-1.22%) |
Sep 04, 2020 | 49.36 | 49.44 | 47.93 | 48.98 | 1,250,027 | +0.22(+0.45%) |
Sep 03, 2020 | 50.15 | 50.20 | 48.46 | 48.76 | 1,347,369 | -1.26(-2.52%) |
Sep 02, 2020 | 49.31 | 50.13 | 49.28 | 50.02 | 2,171,063 | +0.63(+1.27%) |