Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.16 | 53.16 | 52.12 | 52.63 | 44,803 | -0.37(-0.71%) |
Nov 27, 2020 | 53.10 | 53.11 | 52.83 | 53.00 | 20,163 | +0.22(+0.42%) |
Nov 25, 2020 | 52.45 | 52.84 | 52.39 | 52.78 | 33,502 | +0.14(+0.26%) |
Nov 24, 2020 | 52.42 | 52.68 | 52.37 | 52.65 | 70,634 | +0.85(+1.64%) |
Nov 23, 2020 | 51.60 | 51.87 | 51.51 | 51.80 | 37,845 | +0.61(+1.20%) |
Nov 20, 2020 | 51.46 | 51.46 | 51.16 | 51.18 | 26,988 | -0.23(-0.45%) |
Nov 19, 2020 | 51.16 | 51.42 | 51.06 | 51.42 | 25,917 | +0.31(+0.61%) |
Nov 18, 2020 | 51.24 | 51.59 | 51.08 | 51.10 | 51,342 | +0.09(+0.18%) |
Nov 17, 2020 | 50.86 | 51.20 | 50.70 | 51.01 | 39,762 | +0.43(+0.85%) |
Nov 16, 2020 | 50.29 | 50.59 | 50.06 | 50.59 | 98,770 | +0.48(+0.95%) |
Nov 13, 2020 | 49.74 | 50.11 | 49.55 | 50.11 | 88,099 | +0.63(+1.28%) |
Nov 12, 2020 | 49.89 | 49.89 | 49.22 | 49.48 | 121,685 | -0.43(-0.86%) |
Nov 11, 2020 | 49.93 | 49.95 | 49.43 | 49.91 | 50,706 | +0.46(+0.93%) |
Nov 10, 2020 | 48.84 | 49.51 | 48.73 | 49.45 | 88,012 | +0.65(+1.34%) |
Nov 09, 2020 | 50.58 | 50.72 | 48.79 | 48.79 | 34,700 | -0.35(-0.71%) |
Nov 06, 2020 | 49.51 | 49.51 | 49.07 | 49.14 | 133,389 | -0.24(-0.48%) |
Nov 05, 2020 | 49.22 | 49.56 | 49.13 | 49.38 | 137,878 | +0.69(+1.41%) |
Nov 04, 2020 | 48.80 | 49.25 | 48.65 | 48.69 | 61,973 | +0.22(+0.46%) |
Nov 03, 2020 | 48.10 | 48.69 | 48.08 | 48.47 | 41,167 | +1.09(+2.29%) |
Nov 02, 2020 | 47.28 | 47.90 | 47.03 | 47.38 | 227,147 | +0.71(+1.52%) |
Oct 30, 2020 | 47.05 | 47.05 | 46.18 | 46.67 | 49,323 | -0.66(-1.40%) |
Oct 29, 2020 | 47.21 | 47.75 | 46.91 | 47.34 | 191,932 | +0.06(+0.14%) |
Oct 28, 2020 | 47.86 | 47.98 | 47.20 | 47.27 | 82,704 | -1.43(-2.93%) |
Oct 27, 2020 | 49.00 | 49.05 | 48.70 | 48.70 | 46,689 | -0.10(-0.20%) |
Oct 26, 2020 | 49.08 | 49.11 | 48.25 | 48.80 | 55,648 | -0.70(-1.42%) |
Oct 23, 2020 | 49.53 | 49.60 | 49.13 | 49.51 | 343,091 | +0.14(+0.27%) |
Oct 22, 2020 | 49.61 | 49.61 | 49.08 | 49.37 | 153,327 | +0.15(+0.31%) |
Oct 21, 2020 | 49.35 | 49.60 | 49.22 | 49.22 | 74,540 | +0.01(+0.01%) |
Oct 20, 2020 | 49.84 | 49.84 | 49.18 | 49.21 | 66,415 | -0.17(-0.34%) |
Oct 19, 2020 | 50.29 | 50.30 | 49.36 | 49.38 | 41,326 | -0.66(-1.33%) |
Oct 16, 2020 | 50.44 | 50.52 | 50.02 | 50.04 | 23,265 | -0.17(-0.35%) |
Oct 15, 2020 | 49.79 | 50.27 | 49.79 | 50.21 | 38,403 | -0.06(-0.12%) |
Oct 14, 2020 | 50.27 | 50.49 | 50.09 | 50.27 | 34,560 | -0.03(-0.05%) |
Oct 13, 2020 | 50.29 | 50.34 | 50.12 | 50.30 | 25,989 | -0.02(-0.04%) |
Oct 12, 2020 | 50.14 | 50.48 | 50.14 | 50.32 | 51,122 | +0.54(+1.09%) |
Oct 09, 2020 | 49.47 | 49.90 | 49.47 | 49.77 | 38,465 | +0.45(+0.92%) |
Oct 08, 2020 | 49.43 | 49.47 | 49.21 | 49.32 | 61,018 | +0.29(+0.60%) |
Oct 07, 2020 | 48.64 | 49.11 | 48.63 | 49.02 | 22,601 | +0.89(+1.86%) |
Oct 06, 2020 | 48.90 | 48.93 | 48.13 | 48.13 | 32,178 | -0.55(-1.14%) |
Oct 05, 2020 | 48.60 | 48.71 | 48.43 | 48.69 | 209,512 | +0.48(+1.00%) |
Oct 02, 2020 | 47.95 | 48.42 | 47.88 | 48.21 | 67,935 | -0.59(-1.21%) |
Oct 01, 2020 | 48.81 | 48.81 | 48.27 | 48.80 | 266,125 | +0.65(+1.35%) |
Sep 30, 2020 | 47.81 | 48.47 | 47.81 | 48.14 | 65,274 | +0.49(+1.04%) |
Sep 29, 2020 | 48.09 | 48.09 | 47.63 | 47.65 | 75,461 | -0.31(-0.65%) |
Sep 28, 2020 | 47.96 | 48.06 | 47.79 | 47.96 | 87,711 | +0.76(+1.62%) |
Sep 25, 2020 | 46.60 | 47.20 | 46.60 | 47.20 | 55,217 | +0.51(+1.09%) |
Sep 24, 2020 | 46.07 | 47.07 | 46.07 | 46.69 | 163,412 | +0.27(+0.58%) |
Sep 23, 2020 | 47.68 | 47.68 | 46.33 | 46.42 | 44,636 | -1.14(-2.39%) |
Sep 22, 2020 | 47.38 | 47.73 | 47.30 | 47.56 | 22,660 | +0.08(+0.17%) |
Sep 21, 2020 | 47.52 | 47.52 | 46.78 | 47.48 | 71,878 | -0.46(-0.95%) |
Sep 18, 2020 | 48.58 | 48.58 | 47.48 | 47.94 | 33,561 | -0.07(-0.14%) |
Sep 17, 2020 | 47.91 | 48.35 | 47.75 | 48.01 | 81,400 | -0.62(-1.27%) |
Sep 16, 2020 | 48.99 | 49.15 | 48.62 | 48.63 | 61,402 | -0.29(-0.60%) |
Sep 15, 2020 | 49.00 | 49.21 | 48.75 | 48.92 | 149,359 | +0.41(+0.84%) |
Sep 14, 2020 | 47.91 | 48.58 | 47.70 | 48.51 | 520,402 | +1.03(+2.17%) |
Sep 11, 2020 | 47.52 | 47.63 | 47.10 | 47.48 | 26,725 | +0.24(+0.51%) |
Sep 10, 2020 | 47.67 | 48.07 | 47.22 | 47.24 | 156,383 | -0.23(-0.48%) |
Sep 09, 2020 | 46.96 | 47.68 | 46.96 | 47.47 | 81,965 | +1.13(+2.44%) |
Sep 08, 2020 | 47.38 | 47.38 | 46.33 | 46.34 | 379,119 | -1.84(-3.81%) |
Sep 04, 2020 | 48.26 | 48.65 | 47.16 | 48.18 | 1,548,510 | -0.06(-0.13%) |
Sep 03, 2020 | 49.35 | 49.63 | 47.90 | 48.24 | 96,226 | -1.51(-3.03%) |
Sep 02, 2020 | 49.47 | 49.79 | 48.99 | 49.75 | 72,055 | +0.43(+0.88%) |