Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.17 | 50.40 | 49.30 | 49.84 | 136,924 | -0.24(-0.48%) |
Nov 27, 2020 | 49.61 | 50.10 | 49.61 | 50.07 | 86,562 | +0.73(+1.49%) |
Nov 25, 2020 | 48.91 | 49.41 | 48.91 | 49.34 | 149,543 | +0.43(+0.87%) |
Nov 24, 2020 | 48.97 | 49.12 | 48.67 | 48.91 | 127,779 | +0.20(+0.41%) |
Nov 23, 2020 | 48.86 | 48.97 | 48.32 | 48.71 | 133,360 | +0.06(+0.12%) |
Nov 20, 2020 | 48.34 | 48.94 | 48.34 | 48.66 | 84,849 | +0.38(+0.78%) |
Nov 19, 2020 | 47.62 | 48.32 | 47.55 | 48.28 | 83,606 | +0.63(+1.31%) |
Nov 18, 2020 | 48.37 | 48.51 | 47.63 | 47.65 | 116,088 | -0.64(-1.32%) |
Nov 17, 2020 | 47.97 | 48.36 | 47.69 | 48.29 | 160,575 | +0.20(+0.41%) |
Nov 16, 2020 | 47.82 | 48.13 | 47.59 | 48.09 | 196,199 | +0.30(+0.62%) |
Nov 13, 2020 | 47.48 | 47.84 | 47.41 | 47.79 | 77,694 | +0.55(+1.16%) |
Nov 12, 2020 | 47.64 | 47.86 | 47.01 | 47.25 | 158,953 | -0.39(-0.81%) |
Nov 11, 2020 | 46.96 | 47.74 | 46.86 | 47.63 | 431,801 | +0.97(+2.08%) |
Nov 10, 2020 | 47.46 | 47.62 | 45.94 | 46.66 | 485,710 | -1.11(-2.33%) |
Nov 09, 2020 | 49.04 | 49.12 | 47.75 | 47.77 | 247,507 | -0.32(-0.66%) |
Nov 06, 2020 | 48.30 | 48.42 | 47.99 | 48.09 | 113,367 | -0.10(-0.21%) |
Nov 05, 2020 | 48.16 | 48.37 | 47.93 | 48.19 | 185,842 | +0.73(+1.55%) |
Nov 04, 2020 | 46.53 | 47.79 | 46.53 | 47.45 | 193,271 | +1.60(+3.48%) |
Nov 03, 2020 | 45.26 | 46.06 | 45.04 | 45.86 | 116,151 | +1.08(+2.42%) |
Nov 02, 2020 | 45.07 | 45.25 | 44.32 | 44.77 | 94,545 | +0.07(+0.16%) |
Oct 30, 2020 | 45.47 | 45.47 | 44.32 | 44.71 | 205,773 | -1.00(-2.19%) |
Oct 29, 2020 | 45.67 | 45.91 | 45.53 | 45.71 | 142,650 | -0.05(-0.11%) |
Oct 28, 2020 | 46.46 | 46.46 | 45.64 | 45.76 | 224,841 | -1.38(-2.93%) |
Oct 27, 2020 | 47.24 | 47.72 | 47.06 | 47.14 | 190,189 | +0.12(+0.25%) |
Oct 26, 2020 | 47.65 | 47.78 | 46.43 | 47.02 | 161,186 | -0.97(-2.03%) |
Oct 23, 2020 | 48.21 | 48.25 | 47.70 | 47.99 | 70,741 | -0.06(-0.12%) |
Oct 22, 2020 | 47.90 | 48.12 | 47.25 | 48.05 | 89,100 | +0.14(+0.29%) |
Oct 21, 2020 | 48.44 | 48.63 | 47.69 | 47.91 | 116,599 | -0.48(-0.98%) |
Oct 20, 2020 | 49.02 | 49.12 | 48.34 | 48.39 | 227,851 | -0.40(-0.81%) |
Oct 19, 2020 | 49.34 | 49.73 | 48.64 | 48.78 | 149,573 | -0.33(-0.67%) |
Oct 16, 2020 | 49.49 | 49.54 | 49.05 | 49.11 | 102,080 | -0.20(-0.40%) |
Oct 15, 2020 | 48.80 | 49.44 | 48.42 | 49.31 | 177,045 | -0.44(-0.88%) |
Oct 14, 2020 | 49.96 | 50.10 | 49.35 | 49.75 | 161,067 | -0.15(-0.30%) |
Oct 13, 2020 | 49.54 | 50.11 | 49.42 | 49.90 | 140,713 | +0.36(+0.72%) |
Oct 12, 2020 | 49.10 | 49.64 | 48.96 | 49.54 | 175,759 | +0.78(+1.61%) |
Oct 09, 2020 | 48.34 | 48.79 | 48.34 | 48.75 | 191,766 | +0.73(+1.53%) |
Oct 08, 2020 | 48.21 | 48.39 | 47.85 | 48.02 | 161,536 | +0.16(+0.33%) |
Oct 07, 2020 | 47.44 | 47.99 | 47.41 | 47.86 | 224,030 | +0.69(+1.47%) |
Oct 06, 2020 | 47.15 | 48.11 | 47.02 | 47.17 | 586,002 | -0.07(-0.15%) |
Oct 05, 2020 | 46.67 | 47.27 | 46.60 | 47.24 | 394,522 | +0.81(+1.75%) |
Oct 02, 2020 | 46.14 | 46.85 | 45.98 | 46.42 | 158,713 | -0.47(-0.99%) |
Oct 01, 2020 | 46.60 | 46.96 | 46.51 | 46.89 | 617,291 | +0.70(+1.53%) |
Sep 30, 2020 | 46.34 | 46.74 | 46.01 | 46.18 | 85,311 | -0.10(-0.21%) |
Sep 29, 2020 | 46.55 | 46.66 | 46.21 | 46.28 | 98,687 | -0.26(-0.55%) |
Sep 28, 2020 | 46.42 | 46.62 | 46.13 | 46.54 | 58,612 | +0.66(+1.45%) |
Sep 25, 2020 | 44.82 | 46.01 | 44.82 | 45.88 | 95,833 | +0.98(+2.19%) |
Sep 24, 2020 | 45.16 | 45.38 | 44.56 | 44.89 | 270,526 | -0.55(-1.20%) |
Sep 23, 2020 | 46.57 | 46.64 | 45.33 | 45.44 | 90,429 | -1.01(-2.18%) |
Sep 22, 2020 | 45.90 | 46.49 | 45.44 | 46.45 | 101,242 | +0.74(+1.63%) |
Sep 21, 2020 | 45.20 | 45.75 | 44.80 | 45.71 | 177,396 | -0.13(-0.28%) |
Sep 18, 2020 | 45.96 | 46.08 | 45.23 | 45.84 | 118,103 | +0.10(+0.22%) |
Sep 17, 2020 | 45.48 | 45.75 | 45.19 | 45.74 | 125,805 | -0.37(-0.80%) |
Sep 16, 2020 | 46.39 | 46.69 | 46.05 | 46.10 | 202,312 | -0.09(-0.19%) |
Sep 15, 2020 | 46.29 | 46.42 | 45.98 | 46.19 | 167,933 | +0.33(+0.71%) |
Sep 14, 2020 | 45.60 | 46.09 | 45.60 | 45.87 | 154,372 | +0.51(+1.12%) |
Sep 11, 2020 | 45.85 | 46.01 | 44.87 | 45.36 | 138,962 | -0.24(-0.52%) |
Sep 10, 2020 | 46.67 | 47.05 | 45.50 | 45.60 | 195,085 | -0.79(-1.71%) |
Sep 09, 2020 | 46.29 | 46.63 | 45.74 | 46.39 | 118,004 | +0.75(+1.65%) |
Sep 08, 2020 | 45.85 | 46.27 | 45.24 | 45.64 | 247,538 | -0.95(-2.04%) |
Sep 04, 2020 | 47.87 | 47.96 | 45.20 | 46.59 | 495,489 | -1.23(-2.57%) |
Sep 03, 2020 | 49.90 | 49.90 | 47.50 | 47.82 | 394,328 | -2.74(-5.42%) |
Sep 02, 2020 | 50.65 | 50.80 | 49.82 | 50.56 | 156,349 | +0.37(+0.73%) |