Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.26 | 51.32 | 50.32 | 50.36 | 113,067 | -0.86(-1.68%) |
Nov 27, 2020 | 50.98 | 51.22 | 50.96 | 51.22 | 72,050 | +0.26(+0.51%) |
Nov 25, 2020 | 50.72 | 51.02 | 50.64 | 50.96 | 101,450 | +0.08(+0.16%) |
Nov 24, 2020 | 50.50 | 50.90 | 50.49 | 50.88 | 224,636 | +0.70(+1.39%) |
Nov 23, 2020 | 50.40 | 50.48 | 49.96 | 50.18 | 295,446 | -0.10(-0.20%) |
Nov 20, 2020 | 50.22 | 50.34 | 50.12 | 50.28 | 112,600 | -0.08(-0.16%) |
Nov 19, 2020 | 49.98 | 50.36 | 49.80 | 50.36 | 259,755 | +0.40(+0.80%) |
Nov 18, 2020 | 50.32 | 50.46 | 49.94 | 49.96 | 274,876 | -0.28(-0.56%) |
Nov 17, 2020 | 50.08 | 50.36 | 49.94 | 50.24 | 132,134 | +0.02(+0.04%) |
Nov 16, 2020 | 50.26 | 50.30 | 49.96 | 50.22 | 169,557 | +0.46(+0.92%) |
Nov 13, 2020 | 49.48 | 49.80 | 49.44 | 49.76 | 124,700 | +0.72(+1.47%) |
Nov 12, 2020 | 49.36 | 49.56 | 48.92 | 49.04 | 179,833 | -0.70(-1.41%) |
Nov 11, 2020 | 49.60 | 49.78 | 49.54 | 49.74 | 162,467 | +0.44(+0.89%) |
Nov 10, 2020 | 49.26 | 49.58 | 49.22 | 49.30 | 178,528 | +0.68(+1.40%) |
Nov 09, 2020 | 49.46 | 49.46 | 48.54 | 48.62 | 247,045 | +1.42(+3.01%) |
Nov 06, 2020 | 47.26 | 47.36 | 47.10 | 47.20 | 252,100 | +0.16(+0.34%) |
Nov 05, 2020 | 47.00 | 47.16 | 46.76 | 47.04 | 362,146 | +1.06(+2.31%) |
Nov 04, 2020 | 45.56 | 46.34 | 45.40 | 45.98 | 647,604 | +0.68(+1.50%) |
Nov 03, 2020 | 44.92 | 45.45 | 44.90 | 45.30 | 445,635 | +1.30(+2.95%) |
Nov 02, 2020 | 43.84 | 44.00 | 43.62 | 44.00 | 459,916 | +0.66(+1.52%) |
Oct 30, 2020 | 43.34 | 43.42 | 42.98 | 43.34 | 402,300 | -0.12(-0.28%) |
Oct 29, 2020 | 43.24 | 43.64 | 42.94 | 43.46 | 477,936 | +0.16(+0.37%) |
Oct 28, 2020 | 43.60 | 43.78 | 43.20 | 43.30 | 911,310 | -1.70(-3.78%) |
Oct 27, 2020 | 45.42 | 45.50 | 44.98 | 45.00 | 1,958,215 | -0.66(-1.45%) |
Oct 26, 2020 | 45.96 | 46.04 | 45.32 | 45.66 | 1,471,190 | -0.98(-2.10%) |
Oct 23, 2020 | 46.68 | 46.70 | 46.35 | 46.64 | 1,691,950 | +0.38(+0.82%) |
Oct 22, 2020 | 46.12 | 46.34 | 45.90 | 46.26 | 6,736,631 | +0.08(+0.17%) |
Oct 21, 2020 | 46.48 | 46.70 | 46.18 | 46.18 | 7,574,198 | -0.52(-1.11%) |
Oct 20, 2020 | 46.86 | 47.06 | 46.69 | 46.70 | 7,051,555 | +0.36(+0.78%) |
Oct 19, 2020 | 46.86 | 46.94 | 46.28 | 46.34 | 780,828 | -0.26(-0.56%) |
Oct 16, 2020 | 46.54 | 46.85 | 46.52 | 46.60 | 127,400 | +0.38(+0.82%) |
Oct 15, 2020 | 45.84 | 46.30 | 45.82 | 46.22 | 157,142 | -0.72(-1.53%) |
Oct 14, 2020 | 47.26 | 47.32 | 46.90 | 46.94 | 170,550 | -0.16(-0.34%) |
Oct 13, 2020 | 47.28 | 47.30 | 47.02 | 47.10 | 71,864 | -0.72(-1.51%) |
Oct 12, 2020 | 47.64 | 47.88 | 47.64 | 47.82 | 130,351 | +0.28(+0.59%) |
Oct 09, 2020 | 47.40 | 47.57 | 47.32 | 47.54 | 118,400 | +0.50(+1.06%) |
Oct 08, 2020 | 46.88 | 47.07 | 46.84 | 47.04 | 170,549 | +0.38(+0.81%) |
Oct 07, 2020 | 46.57 | 46.73 | 46.45 | 46.66 | 236,411 | +0.38(+0.82%) |
Oct 06, 2020 | 46.92 | 46.92 | 46.16 | 46.28 | 325,429 | -0.62(-1.32%) |
Oct 05, 2020 | 46.50 | 46.90 | 46.50 | 46.90 | 101,591 | +0.84(+1.82%) |
Oct 02, 2020 | 45.52 | 46.20 | 45.52 | 46.06 | 199,850 | +0.04(+0.09%) |
Oct 01, 2020 | 46.08 | 46.16 | 45.82 | 46.02 | 229,518 | +0.26(+0.57%) |
Sep 30, 2020 | 45.94 | 46.20 | 45.62 | 45.76 | 294,220 | -0.22(-0.48%) |
Sep 29, 2020 | 45.98 | 46.18 | 45.76 | 45.98 | 603,684 | +0.00(+0.00%) |
Sep 28, 2020 | 45.86 | 45.98 | 45.80 | 45.98 | 216,610 | +0.82(+1.82%) |
Sep 25, 2020 | 44.58 | 45.18 | 44.42 | 45.16 | 204,300 | +0.06(+0.13%) |
Sep 24, 2020 | 45.04 | 45.38 | 44.77 | 45.10 | 166,002 | +0.02(+0.04%) |
Sep 23, 2020 | 45.82 | 45.88 | 44.99 | 45.08 | 170,250 | -0.64(-1.40%) |
Sep 22, 2020 | 45.72 | 45.78 | 45.23 | 45.72 | 172,257 | -0.38(-0.82%) |
Sep 21, 2020 | 46.08 | 46.24 | 45.56 | 46.10 | 407,013 | -1.48(-3.11%) |
Sep 18, 2020 | 47.76 | 47.82 | 47.36 | 47.58 | 205,050 | -0.40(-0.83%) |
Sep 17, 2020 | 47.56 | 47.98 | 47.54 | 47.98 | 139,561 | +0.14(+0.29%) |
Sep 16, 2020 | 48.04 | 48.23 | 47.76 | 47.84 | 119,866 | -0.06(-0.13%) |
Sep 15, 2020 | 48.10 | 48.12 | 47.78 | 47.90 | 140,339 | +0.36(+0.76%) |
Sep 14, 2020 | 47.76 | 47.80 | 47.50 | 47.54 | 106,547 | +0.16(+0.34%) |
Sep 11, 2020 | 47.50 | 47.62 | 47.14 | 47.38 | 92,700 | +0.42(+0.89%) |
Sep 10, 2020 | 47.84 | 47.95 | 46.92 | 46.96 | 277,771 | -0.60(-1.26%) |
Sep 09, 2020 | 47.48 | 47.80 | 47.38 | 47.56 | 132,802 | +1.06(+2.28%) |
Sep 08, 2020 | 46.48 | 46.92 | 46.30 | 46.50 | 178,669 | -0.66(-1.40%) |
Sep 04, 2020 | 47.28 | 47.36 | 46.20 | 47.16 | 192,150 | +0.14(+0.30%) |
Sep 03, 2020 | 48.08 | 48.14 | 46.80 | 47.02 | 155,960 | -1.18(-2.45%) |
Sep 02, 2020 | 47.80 | 48.21 | 47.66 | 48.20 | 142,609 | +0.74(+1.56%) |