Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.69 | 53.69 | 52.61 | 52.74 | 2,804 | -0.49(-0.92%) |
Nov 27, 2020 | 53.22 | 53.26 | 53.17 | 53.23 | 12,025 | +0.32(+0.60%) |
Nov 25, 2020 | 52.80 | 53.05 | 52.80 | 52.91 | 77,789 | +0.06(+0.11%) |
Nov 24, 2020 | 52.44 | 52.85 | 52.44 | 52.85 | 5,684 | +0.23(+0.44%) |
Nov 23, 2020 | 52.87 | 52.87 | 52.55 | 52.62 | 959 | -0.25(-0.47%) |
Nov 20, 2020 | 52.87 | 52.87 | 52.82 | 52.87 | 433 | +0.21(+0.40%) |
Nov 19, 2020 | 52.53 | 52.66 | 52.53 | 52.66 | 994 | -0.21(-0.39%) |
Nov 18, 2020 | 52.87 | 52.87 | 52.87 | 118 | +0.00(+0.00%) | |
Nov 17, 2020 | 52.87 | 53.00 | 52.87 | 52.87 | 735 | +0.12(+0.24%) |
Nov 16, 2020 | 52.81 | 52.81 | 52.74 | 52.74 | 417 | +0.63(+1.20%) |
Nov 13, 2020 | 52.07 | 52.22 | 52.02 | 52.11 | 1,408 | +0.47(+0.91%) |
Nov 12, 2020 | 51.99 | 51.99 | 51.64 | 51.64 | 554 | -0.20(-0.39%) |
Nov 11, 2020 | 51.82 | 51.99 | 51.82 | 51.85 | 3,985 | +0.37(+0.72%) |
Nov 10, 2020 | 51.48 | 51.48 | 51.48 | 51.48 | 331 | -0.12(-0.23%) |
Nov 09, 2020 | 51.90 | 51.90 | 51.59 | 51.59 | 830 | -0.47(-0.91%) |
Nov 06, 2020 | 52.07 | 52.17 | 51.96 | 52.07 | 5,200 | +0.63(+1.22%) |
Nov 05, 2020 | 51.08 | 51.51 | 51.08 | 51.44 | 12,004 | +0.89(+1.75%) |
Nov 04, 2020 | 50.24 | 50.84 | 50.19 | 50.55 | 6,828 | +0.96(+1.94%) |
Nov 03, 2020 | 49.29 | 49.69 | 49.26 | 49.59 | 2,043 | +1.31(+2.71%) |
Nov 02, 2020 | 48.24 | 48.30 | 48.11 | 48.28 | 6,237 | +0.92(+1.95%) |
Oct 30, 2020 | 47.51 | 47.51 | 47.28 | 47.36 | 975 | -0.24(-0.50%) |
Oct 29, 2020 | 47.11 | 47.74 | 47.11 | 47.60 | 10,345 | +0.39(+0.82%) |
Oct 28, 2020 | 47.46 | 47.67 | 47.21 | 47.21 | 2,982 | -1.63(-3.34%) |
Oct 27, 2020 | 49.36 | 49.36 | 48.85 | 48.85 | 3,137 | -0.15(-0.30%) |
Oct 26, 2020 | 49.48 | 49.78 | 48.99 | 48.99 | 8,400 | -1.27(-2.53%) |
Oct 23, 2020 | 50.39 | 50.39 | 50.10 | 50.27 | 1,625 | +0.04(+0.07%) |
Oct 22, 2020 | 49.89 | 50.26 | 49.89 | 50.23 | 934 | +0.06(+0.13%) |
Oct 21, 2020 | 50.49 | 50.55 | 50.07 | 50.17 | 11,548 | -0.59(-1.16%) |
Oct 20, 2020 | 50.72 | 50.86 | 50.36 | 50.76 | 15,161 | +0.99(+1.99%) |
Oct 19, 2020 | 50.41 | 50.41 | 49.76 | 49.76 | 5,589 | -0.51(-1.02%) |
Oct 16, 2020 | 50.17 | 50.28 | 50.07 | 50.28 | 3,141 | +0.49(+0.98%) |
Oct 15, 2020 | 49.56 | 49.87 | 49.38 | 49.79 | 5,979 | -0.69(-1.37%) |
Oct 14, 2020 | 50.80 | 50.80 | 50.48 | 50.48 | 757 | -0.40(-0.78%) |
Oct 13, 2020 | 50.99 | 51.21 | 50.80 | 50.88 | 12,501 | -0.60(-1.17%) |
Oct 12, 2020 | 51.49 | 51.49 | 51.48 | 51.48 | 417 | +0.48(+0.94%) |
Oct 09, 2020 | 50.95 | 51.00 | 50.80 | 51.00 | 3,358 | +0.55(+1.08%) |
Oct 08, 2020 | 50.49 | 50.70 | 50.46 | 50.46 | 2,575 | +0.24(+0.49%) |
Oct 07, 2020 | 50.25 | 50.25 | 49.97 | 50.21 | 10,678 | +0.25(+0.50%) |
Oct 06, 2020 | 50.41 | 50.41 | 49.96 | 49.96 | 400 | -0.78(-1.55%) |
Oct 05, 2020 | 50.54 | 50.75 | 50.50 | 50.75 | 3,464 | +0.79(+1.59%) |
Oct 02, 2020 | 49.95 | 49.95 | 49.95 | 46 | +0.00(+0.00%) | |
Oct 01, 2020 | 49.84 | 50.08 | 49.84 | 49.95 | 3,548 | +0.29(+0.58%) |
Sep 30, 2020 | 49.55 | 50.02 | 49.55 | 49.67 | 9,717 | +0.23(+0.47%) |
Sep 29, 2020 | 49.36 | 49.44 | 49.36 | 49.44 | 1,404 | +0.24(+0.50%) |
Sep 28, 2020 | 49.03 | 49.25 | 49.03 | 49.19 | 1,274 | +0.72(+1.50%) |
Sep 25, 2020 | 48.13 | 48.47 | 48.13 | 48.47 | 5,850 | -0.19(-0.40%) |
Sep 24, 2020 | 48.68 | 48.94 | 48.24 | 48.66 | 26,583 | -0.58(-1.18%) |
Sep 23, 2020 | 49.42 | 49.47 | 49.22 | 49.24 | 19,429 | +0.06(+0.11%) |
Sep 22, 2020 | 49.45 | 49.50 | 49.03 | 49.19 | 4,150 | -0.43(-0.87%) |
Sep 21, 2020 | 49.72 | 49.72 | 49.28 | 49.62 | 19,146 | -1.03(-2.04%) |
Sep 18, 2020 | 50.69 | 50.76 | 50.65 | 50.65 | 1,625 | +0.20(+0.39%) |
Sep 17, 2020 | 50.23 | 50.48 | 50.23 | 50.45 | 2,293 | +0.18(+0.35%) |
Sep 16, 2020 | 50.53 | 50.61 | 50.28 | 50.28 | 1,338 | +0.01(+0.03%) |
Sep 15, 2020 | 50.60 | 50.60 | 50.11 | 50.26 | 4,936 | +0.19(+0.39%) |
Sep 14, 2020 | 50.28 | 50.28 | 50.05 | 50.07 | 1,119 | +0.38(+0.76%) |
Sep 11, 2020 | 49.96 | 50.05 | 49.69 | 49.69 | 12,567 | +0.29(+0.59%) |
Sep 10, 2020 | 49.97 | 50.01 | 49.40 | 49.40 | 4,354 | -0.24(-0.48%) |
Sep 09, 2020 | 49.66 | 49.68 | 49.61 | 49.64 | 4,231 | +0.64(+1.30%) |
Sep 08, 2020 | 48.87 | 49.35 | 48.68 | 49.00 | 10,465 | -0.57(-1.15%) |
Sep 04, 2020 | 49.81 | 49.81 | 48.92 | 49.57 | 4,550 | -0.05(-0.09%) |
Sep 03, 2020 | 50.77 | 50.77 | 49.62 | 49.62 | 1,011 | -1.24(-2.43%) |
Sep 02, 2020 | 50.55 | 50.86 | 50.45 | 50.86 | 7,280 | +1.06(+2.13%) |