Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.96 | 50.99 | 49.42 | 49.45 | 6,692,975 | -1.18(-2.34%) |
Nov 27, 2020 | 51.75 | 51.75 | 50.52 | 50.64 | 1,620,250 | -1.04(-2.00%) |
Nov 25, 2020 | 50.93 | 51.84 | 50.50 | 51.67 | 3,862,792 | +0.87(+1.71%) |
Nov 24, 2020 | 50.78 | 51.74 | 50.72 | 50.80 | 4,226,134 | +0.78(+1.56%) |
Nov 23, 2020 | 49.91 | 50.97 | 49.78 | 50.02 | 3,422,378 | +0.41(+0.83%) |
Nov 20, 2020 | 50.04 | 50.31 | 49.47 | 49.61 | 3,943,014 | -0.59(-1.18%) |
Nov 19, 2020 | 50.15 | 50.50 | 49.35 | 50.20 | 3,962,212 | -0.07(-0.13%) |
Nov 18, 2020 | 51.67 | 52.25 | 50.23 | 50.27 | 3,403,395 | -1.34(-2.59%) |
Nov 17, 2020 | 52.38 | 52.42 | 51.23 | 51.61 | 3,032,488 | -1.36(-2.56%) |
Nov 16, 2020 | 53.31 | 53.47 | 52.15 | 52.96 | 3,093,451 | +1.17(+2.25%) |
Nov 13, 2020 | 50.87 | 51.92 | 50.87 | 51.79 | 1,977,897 | +1.05(+2.07%) |
Nov 12, 2020 | 51.67 | 51.67 | 50.23 | 50.74 | 2,499,321 | -1.37(-2.63%) |
Nov 11, 2020 | 52.84 | 52.85 | 51.29 | 52.11 | 2,881,129 | -1.01(-1.90%) |
Nov 10, 2020 | 50.76 | 53.19 | 50.42 | 53.12 | 4,475,987 | +2.52(+4.98%) |
Nov 09, 2020 | 50.52 | 52.82 | 50.28 | 50.60 | 7,967,864 | +2.97(+6.23%) |
Nov 06, 2020 | 47.95 | 49.03 | 47.39 | 47.64 | 4,780,163 | -0.01(-0.02%) |
Nov 05, 2020 | 48.37 | 48.52 | 47.62 | 47.65 | 2,998,300 | -0.41(-0.85%) |
Nov 04, 2020 | 48.47 | 48.81 | 48.03 | 48.06 | 3,004,370 | -0.62(-1.27%) |
Nov 03, 2020 | 48.64 | 49.17 | 48.10 | 48.67 | 2,482,394 | -0.32(-0.65%) |
Nov 02, 2020 | 47.97 | 49.27 | 47.92 | 48.99 | 3,073,578 | +1.46(+3.08%) |
Oct 30, 2020 | 47.72 | 48.31 | 47.11 | 47.53 | 2,941,161 | -0.35(-0.73%) |
Oct 29, 2020 | 47.50 | 48.29 | 46.71 | 47.88 | 3,023,672 | +0.58(+1.23%) |
Oct 28, 2020 | 47.46 | 47.86 | 47.12 | 47.30 | 3,083,667 | -0.75(-1.57%) |
Oct 27, 2020 | 49.08 | 49.34 | 48.05 | 48.05 | 1,825,323 | -0.90(-1.84%) |
Oct 26, 2020 | 49.44 | 49.45 | 48.50 | 48.95 | 2,584,989 | -0.75(-1.51%) |
Oct 23, 2020 | 49.64 | 50.05 | 49.20 | 49.71 | 1,816,807 | +0.54(+1.10%) |
Oct 22, 2020 | 48.72 | 49.30 | 48.70 | 49.17 | 1,331,958 | +0.34(+0.69%) |
Oct 21, 2020 | 48.28 | 48.98 | 47.84 | 48.83 | 2,304,601 | +0.47(+0.98%) |
Oct 20, 2020 | 48.40 | 48.84 | 48.24 | 48.36 | 2,100,471 | +0.29(+0.60%) |
Oct 19, 2020 | 50.07 | 50.15 | 48.04 | 48.07 | 3,332,995 | -1.46(-2.94%) |
Oct 16, 2020 | 49.60 | 49.79 | 49.02 | 49.53 | 3,205,843 | +0.10(+0.20%) |
Oct 15, 2020 | 49.63 | 50.40 | 49.36 | 49.43 | 3,039,676 | -0.48(-0.97%) |
Oct 14, 2020 | 50.42 | 50.58 | 49.66 | 49.91 | 2,107,608 | -0.55(-1.09%) |
Oct 13, 2020 | 51.50 | 51.50 | 49.98 | 50.46 | 2,731,141 | -1.36(-2.62%) |
Oct 12, 2020 | 51.57 | 52.00 | 51.20 | 51.82 | 1,687,082 | +0.11(+0.22%) |
Oct 09, 2020 | 52.86 | 52.86 | 51.51 | 51.70 | 2,239,323 | -0.46(-0.88%) |
Oct 08, 2020 | 51.60 | 52.19 | 51.51 | 52.16 | 2,281,274 | +0.85(+1.66%) |
Oct 07, 2020 | 51.75 | 51.87 | 51.10 | 51.31 | 2,046,937 | -0.16(-0.32%) |
Oct 06, 2020 | 52.05 | 52.28 | 51.25 | 51.47 | 2,397,858 | -0.28(-0.54%) |
Oct 05, 2020 | 52.23 | 52.63 | 50.91 | 51.75 | 2,224,331 | -0.50(-0.96%) |
Oct 02, 2020 | 50.02 | 52.45 | 49.80 | 52.25 | 3,140,211 | +1.29(+2.54%) |
Oct 01, 2020 | 49.78 | 50.99 | 49.50 | 50.96 | 2,590,623 | +1.25(+2.52%) |
Sep 30, 2020 | 50.20 | 50.69 | 49.11 | 49.71 | 3,669,845 | -0.09(-0.19%) |
Sep 29, 2020 | 50.26 | 50.32 | 49.20 | 49.80 | 2,183,819 | -0.46(-0.92%) |
Sep 28, 2020 | 50.10 | 50.55 | 49.60 | 50.26 | 2,768,246 | +1.42(+2.90%) |
Sep 25, 2020 | 47.86 | 48.94 | 47.69 | 48.85 | 2,821,633 | +0.99(+2.08%) |
Sep 24, 2020 | 48.07 | 48.45 | 47.57 | 47.85 | 3,466,699 | -0.26(-0.54%) |
Sep 23, 2020 | 49.43 | 49.58 | 48.03 | 48.11 | 2,882,451 | -1.30(-2.64%) |
Sep 22, 2020 | 49.28 | 50.24 | 49.15 | 49.42 | 2,464,019 | +0.44(+0.90%) |
Sep 21, 2020 | 50.17 | 50.25 | 48.54 | 48.98 | 3,952,310 | -1.84(-3.62%) |
Sep 18, 2020 | 51.42 | 52.08 | 50.75 | 50.82 | 4,832,038 | -1.40(-2.68%) |
Sep 17, 2020 | 52.88 | 53.29 | 51.89 | 52.22 | 3,475,567 | -1.09(-2.05%) |
Sep 16, 2020 | 53.84 | 54.25 | 53.27 | 53.31 | 2,549,035 | -0.33(-0.61%) |
Sep 15, 2020 | 53.61 | 54.45 | 53.39 | 53.64 | 2,971,290 | +0.25(+0.47%) |
Sep 14, 2020 | 52.11 | 53.46 | 51.94 | 53.39 | 2,368,831 | +1.74(+3.38%) |
Sep 11, 2020 | 52.09 | 52.10 | 50.95 | 51.64 | 2,452,703 | -0.33(-0.63%) |
Sep 10, 2020 | 52.47 | 52.96 | 51.94 | 51.97 | 1,811,148 | -0.71(-1.35%) |
Sep 09, 2020 | 52.56 | 53.52 | 52.34 | 52.68 | 2,409,559 | +0.51(+0.98%) |
Sep 08, 2020 | 52.33 | 52.85 | 51.63 | 52.16 | 2,450,148 | -0.30(-0.57%) |
Sep 04, 2020 | 52.51 | 53.22 | 51.54 | 52.47 | 2,844,454 | +0.11(+0.20%) |
Sep 03, 2020 | 52.14 | 52.90 | 51.63 | 52.36 | 3,560,913 | +0.57(+1.10%) |
Sep 02, 2020 | 50.80 | 51.88 | 50.44 | 51.79 | 3,668,129 | +0.89(+1.75%) |