Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.34 | 55.84 | 54.66 | 55.84 | 6,382 | +0.90(+1.63%) |
Nov 27, 2020 | 54.98 | 55.14 | 54.94 | 54.94 | 1,837 | +0.34(+0.62%) |
Nov 25, 2020 | 54.97 | 55.14 | 54.27 | 54.61 | 3,776 | -0.15(-0.27%) |
Nov 24, 2020 | 55.10 | 55.10 | 53.72 | 54.75 | 8,876 | +0.39(+0.72%) |
Nov 23, 2020 | 54.91 | 54.91 | 53.63 | 54.36 | 22,519 | +0.43(+0.80%) |
Nov 20, 2020 | 53.97 | 54.50 | 53.90 | 53.93 | 5,410 | +0.01(+0.02%) |
Nov 19, 2020 | 53.11 | 53.93 | 53.08 | 53.92 | 1,982 | +0.84(+1.58%) |
Nov 18, 2020 | 53.28 | 53.82 | 53.08 | 53.08 | 3,011 | -0.41(-0.77%) |
Nov 17, 2020 | 53.95 | 53.95 | 53.34 | 53.49 | 6,393 | -0.32(-0.59%) |
Nov 16, 2020 | 53.31 | 53.81 | 53.21 | 53.81 | 6,858 | +1.14(+2.17%) |
Nov 13, 2020 | 53.18 | 53.41 | 52.48 | 52.67 | 8,472 | +0.46(+0.88%) |
Nov 12, 2020 | 52.84 | 53.08 | 51.95 | 52.21 | 17,853 | -0.79(-1.50%) |
Nov 11, 2020 | 52.41 | 53.02 | 52.32 | 53.00 | 8,560 | +1.86(+3.64%) |
Nov 10, 2020 | 52.70 | 52.70 | 51.07 | 51.14 | 16,920 | -1.97(-3.71%) |
Nov 09, 2020 | 54.52 | 55.00 | 52.90 | 53.11 | 9,833 | -0.59(-1.10%) |
Nov 06, 2020 | 52.72 | 53.74 | 52.35 | 53.70 | 9,799 | +1.11(+2.12%) |
Nov 05, 2020 | 52.00 | 52.63 | 52.00 | 52.58 | 32,358 | +2.35(+4.67%) |
Nov 04, 2020 | 48.97 | 50.23 | 48.97 | 50.23 | 4,462 | +1.84(+3.79%) |
Nov 03, 2020 | 47.92 | 48.58 | 47.92 | 48.40 | 7,908 | +0.94(+1.99%) |
Nov 02, 2020 | 47.75 | 47.95 | 47.03 | 47.45 | 5,501 | +0.17(+0.37%) |
Oct 30, 2020 | 47.73 | 47.75 | 46.98 | 47.28 | 13,780 | -1.13(-2.33%) |
Oct 29, 2020 | 46.97 | 48.54 | 46.97 | 48.41 | 5,938 | +1.57(+3.36%) |
Oct 28, 2020 | 47.82 | 47.82 | 46.83 | 46.84 | 6,111 | -1.77(-3.63%) |
Oct 27, 2020 | 49.23 | 49.23 | 48.48 | 48.60 | 5,001 | -0.01(-0.02%) |
Oct 26, 2020 | 48.88 | 49.52 | 48.22 | 48.61 | 12,420 | -0.95(-1.92%) |
Oct 23, 2020 | 49.43 | 49.58 | 49.38 | 49.56 | 2,858 | -0.02(-0.04%) |
Oct 22, 2020 | 49.51 | 49.68 | 49.18 | 49.58 | 20,893 | +0.10(+0.19%) |
Oct 21, 2020 | 49.93 | 49.93 | 49.41 | 49.49 | 1,688 | -0.49(-0.98%) |
Oct 20, 2020 | 50.26 | 50.26 | 49.98 | 49.98 | 1,812 | +0.08(+0.17%) |
Oct 19, 2020 | 50.89 | 50.89 | 49.80 | 49.90 | 5,543 | -0.47(-0.94%) |
Oct 16, 2020 | 51.17 | 51.17 | 50.37 | 50.37 | 2,551 | -0.14(-0.29%) |
Oct 15, 2020 | 49.72 | 50.60 | 49.72 | 50.51 | 5,636 | -0.24(-0.48%) |
Oct 14, 2020 | 51.21 | 51.21 | 50.41 | 50.75 | 7,516 | -0.27(-0.54%) |
Oct 13, 2020 | 50.71 | 51.22 | 50.71 | 51.03 | 3,684 | +0.02(+0.04%) |
Oct 12, 2020 | 51.16 | 51.23 | 50.85 | 51.01 | 10,933 | +0.52(+1.02%) |
Oct 09, 2020 | 50.32 | 50.53 | 50.07 | 50.49 | 59,000 | +1.26(+2.56%) |
Oct 08, 2020 | 49.05 | 49.41 | 49.05 | 49.23 | 10,066 | +0.43(+0.89%) |
Oct 07, 2020 | 48.58 | 48.80 | 48.50 | 48.80 | 9,271 | +0.96(+2.00%) |
Oct 06, 2020 | 48.18 | 48.98 | 47.66 | 47.84 | 7,300 | -0.14(-0.30%) |
Oct 05, 2020 | 47.24 | 47.98 | 47.24 | 47.98 | 7,063 | +1.39(+2.99%) |
Oct 02, 2020 | 46.46 | 47.35 | 46.46 | 46.59 | 6,532 | -1.15(-2.40%) |
Oct 01, 2020 | 47.82 | 47.90 | 47.28 | 47.74 | 9,626 | +1.06(+2.27%) |
Sep 30, 2020 | 46.94 | 47.27 | 46.68 | 46.68 | 3,477 | -0.07(-0.15%) |
Sep 29, 2020 | 46.22 | 47.02 | 46.22 | 46.75 | 30,978 | +0.28(+0.61%) |
Sep 28, 2020 | 46.16 | 46.47 | 45.89 | 46.47 | 5,320 | +1.29(+2.85%) |
Sep 25, 2020 | 43.97 | 45.18 | 43.95 | 45.18 | 3,062 | +0.71(+1.59%) |
Sep 24, 2020 | 44.22 | 44.91 | 44.22 | 44.47 | 5,418 | +0.50(+1.14%) |
Sep 23, 2020 | 45.05 | 45.12 | 43.97 | 43.97 | 4,433 | -1.20(-2.65%) |
Sep 22, 2020 | 45.21 | 45.21 | 44.15 | 45.17 | 2,511 | +0.59(+1.33%) |
Sep 21, 2020 | 44.08 | 44.58 | 44.08 | 44.58 | 2,692 | -0.17(-0.38%) |
Sep 18, 2020 | 45.11 | 45.11 | 44.57 | 44.75 | 3,679 | -0.69(-1.51%) |
Sep 17, 2020 | 44.77 | 45.51 | 44.51 | 45.43 | 3,823 | -0.18(-0.39%) |
Sep 16, 2020 | 46.28 | 46.28 | 45.61 | 45.61 | 4,134 | -0.21(-0.47%) |
Sep 15, 2020 | 45.97 | 46.11 | 45.83 | 45.83 | 1,501 | +0.55(+1.21%) |
Sep 14, 2020 | 45.11 | 45.28 | 44.92 | 45.28 | 3,976 | +1.21(+2.75%) |
Sep 11, 2020 | 44.71 | 44.97 | 43.93 | 44.07 | 3,781 | -0.20(-0.44%) |
Sep 10, 2020 | 45.31 | 45.31 | 43.96 | 44.26 | 34,392 | -0.61(-1.36%) |
Sep 09, 2020 | 44.12 | 45.07 | 44.12 | 44.87 | 53,380 | +1.53(+3.54%) |
Sep 08, 2020 | 43.51 | 44.50 | 43.34 | 43.34 | 3,719 | -2.17(-4.78%) |
Sep 04, 2020 | 45.38 | 46.15 | 43.31 | 45.52 | 13,797 | -0.14(-0.31%) |
Sep 03, 2020 | 47.49 | 47.49 | 45.66 | 45.66 | 24,509 | -3.33(-6.80%) |
Sep 02, 2020 | 48.07 | 49.12 | 47.77 | 48.99 | 14,263 | +1.66(+3.51%) |