Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.37 | 50.86 | 49.51 | 50.15 | 2,546,923 | -0.53(-1.05%) |
Nov 27, 2020 | 50.73 | 51.11 | 50.36 | 50.68 | 816,765 | +0.07(+0.15%) |
Nov 25, 2020 | 51.06 | 51.40 | 50.10 | 50.61 | 1,470,862 | -0.44(-0.86%) |
Nov 24, 2020 | 51.86 | 52.08 | 50.98 | 51.05 | 2,412,219 | -0.53(-1.03%) |
Nov 23, 2020 | 51.30 | 51.76 | 50.67 | 51.58 | 1,593,276 | +0.56(+1.10%) |
Nov 20, 2020 | 51.51 | 51.62 | 50.46 | 51.02 | 1,753,498 | -0.60(-1.16%) |
Nov 19, 2020 | 51.17 | 52.20 | 51.07 | 51.62 | 1,054,099 | +0.20(+0.38%) |
Nov 18, 2020 | 52.14 | 52.20 | 50.98 | 51.42 | 1,815,172 | -0.64(-1.24%) |
Nov 17, 2020 | 51.51 | 52.36 | 51.04 | 52.07 | 1,772,290 | +0.40(+0.78%) |
Nov 16, 2020 | 51.90 | 52.42 | 51.42 | 51.66 | 1,908,903 | +0.13(+0.25%) |
Nov 13, 2020 | 50.88 | 51.85 | 50.87 | 51.53 | 1,425,272 | +1.00(+1.98%) |
Nov 12, 2020 | 50.95 | 51.32 | 50.18 | 50.53 | 1,722,183 | -0.53(-1.04%) |
Nov 11, 2020 | 50.51 | 51.17 | 49.84 | 51.07 | 2,617,595 | +1.01(+2.02%) |
Nov 10, 2020 | 50.10 | 50.81 | 49.51 | 50.06 | 3,484,468 | -0.16(-0.32%) |
Nov 09, 2020 | 56.08 | 56.11 | 50.20 | 50.22 | 3,306,247 | -4.05(-7.46%) |
Nov 06, 2020 | 54.09 | 54.41 | 53.44 | 54.26 | 2,143,260 | +0.37(+0.69%) |
Nov 05, 2020 | 54.38 | 54.93 | 53.80 | 53.89 | 1,481,652 | +0.33(+0.61%) |
Nov 04, 2020 | 52.45 | 54.35 | 51.93 | 53.56 | 1,790,337 | +1.27(+2.43%) |
Nov 03, 2020 | 51.66 | 52.64 | 51.44 | 52.29 | 1,450,313 | +1.14(+2.23%) |
Nov 02, 2020 | 50.62 | 51.54 | 50.39 | 51.15 | 1,929,002 | +1.07(+2.13%) |
Oct 30, 2020 | 50.45 | 50.83 | 48.72 | 50.08 | 2,541,369 | -0.35(-0.69%) |
Oct 29, 2020 | 50.45 | 50.84 | 49.42 | 50.43 | 2,138,197 | +0.19(+0.37%) |
Oct 28, 2020 | 49.74 | 52.93 | 49.28 | 50.24 | 3,380,300 | +0.19(+0.37%) |
Oct 27, 2020 | 50.57 | 50.61 | 49.40 | 50.06 | 2,814,209 | -0.36(-0.70%) |
Oct 26, 2020 | 50.65 | 50.75 | 49.57 | 50.41 | 2,064,723 | -0.76(-1.48%) |
Oct 23, 2020 | 52.08 | 52.23 | 50.68 | 51.17 | 2,292,551 | -0.64(-1.23%) |
Oct 22, 2020 | 52.53 | 52.97 | 51.79 | 51.80 | 1,501,913 | -0.63(-1.19%) |
Oct 21, 2020 | 52.43 | 53.20 | 52.18 | 52.43 | 1,487,372 | -0.07(-0.12%) |
Oct 20, 2020 | 52.61 | 53.30 | 52.34 | 52.50 | 1,545,386 | +0.29(+0.55%) |
Oct 19, 2020 | 53.72 | 53.82 | 52.04 | 52.21 | 1,230,869 | -1.49(-2.77%) |
Oct 16, 2020 | 53.89 | 54.70 | 53.63 | 53.69 | 1,357,637 | +0.01(+0.02%) |
Oct 15, 2020 | 52.59 | 53.79 | 52.56 | 53.68 | 1,027,069 | +0.53(+1.00%) |
Oct 14, 2020 | 53.31 | 53.83 | 53.08 | 53.15 | 1,154,654 | +0.16(+0.30%) |
Oct 13, 2020 | 53.89 | 54.10 | 52.73 | 52.99 | 1,912,365 | -0.91(-1.68%) |
Oct 12, 2020 | 54.07 | 54.24 | 53.54 | 53.90 | 2,437,886 | +0.20(+0.37%) |
Oct 09, 2020 | 54.07 | 54.60 | 53.67 | 53.70 | 1,939,068 | +0.12(+0.23%) |
Oct 08, 2020 | 52.49 | 53.62 | 52.30 | 53.58 | 1,868,012 | +1.49(+2.85%) |
Oct 07, 2020 | 51.32 | 52.35 | 51.26 | 52.09 | 1,841,073 | +1.44(+2.83%) |
Oct 06, 2020 | 52.43 | 52.47 | 50.63 | 50.66 | 2,195,552 | -1.60(-3.07%) |
Oct 05, 2020 | 52.10 | 52.40 | 51.68 | 52.26 | 1,510,594 | +0.73(+1.41%) |
Oct 02, 2020 | 50.64 | 51.86 | 50.60 | 51.53 | 1,506,313 | +0.14(+0.27%) |
Oct 01, 2020 | 51.89 | 52.34 | 50.94 | 51.39 | 2,656,783 | +0.01(+0.02%) |
Sep 30, 2020 | 51.48 | 53.04 | 50.83 | 51.39 | 4,772,862 | -0.92(-1.76%) |
Sep 29, 2020 | 52.76 | 53.17 | 52.23 | 52.31 | 1,554,119 | -0.56(-1.06%) |
Sep 28, 2020 | 51.93 | 53.15 | 51.77 | 52.87 | 2,616,736 | +1.61(+3.15%) |
Sep 25, 2020 | 50.44 | 51.59 | 50.27 | 51.25 | 2,011,314 | +0.47(+0.92%) |
Sep 24, 2020 | 50.66 | 51.46 | 50.41 | 50.79 | 3,395,521 | +0.20(+0.39%) |
Sep 23, 2020 | 52.77 | 52.83 | 50.44 | 50.59 | 2,487,582 | -2.14(-4.07%) |
Sep 22, 2020 | 52.20 | 52.89 | 52.04 | 52.74 | 2,629,632 | +0.64(+1.23%) |
Sep 21, 2020 | 52.95 | 53.11 | 51.17 | 52.09 | 2,321,951 | -1.68(-3.12%) |
Sep 18, 2020 | 53.32 | 54.53 | 53.32 | 53.77 | 3,584,361 | +0.13(+0.24%) |
Sep 17, 2020 | 54.38 | 54.53 | 52.97 | 53.64 | 2,949,289 | -1.42(-2.57%) |
Sep 16, 2020 | 55.47 | 56.07 | 54.91 | 55.06 | 2,333,092 | -0.07(-0.14%) |
Sep 15, 2020 | 55.58 | 55.81 | 54.98 | 55.13 | 1,985,625 | -0.23(-0.42%) |
Sep 14, 2020 | 55.02 | 55.53 | 54.82 | 55.37 | 1,953,649 | +0.80(+1.47%) |
Sep 11, 2020 | 54.27 | 54.89 | 53.98 | 54.56 | 1,711,554 | +0.79(+1.47%) |
Sep 10, 2020 | 54.07 | 54.53 | 53.57 | 53.77 | 1,778,354 | -0.24(-0.45%) |
Sep 09, 2020 | 52.72 | 54.36 | 52.72 | 54.01 | 1,792,216 | +1.82(+3.48%) |
Sep 08, 2020 | 52.16 | 53.01 | 51.71 | 52.20 | 1,780,816 | -0.39(-0.74%) |
Sep 04, 2020 | 53.62 | 53.86 | 51.59 | 52.59 | 1,620,896 | -0.69(-1.29%) |
Sep 03, 2020 | 55.62 | 55.65 | 52.76 | 53.28 | 1,885,676 | -2.49(-4.46%) |
Sep 02, 2020 | 55.51 | 55.99 | 54.79 | 55.77 | 1,683,211 | +0.44(+0.79%) |