Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.22 | 53.26 | 52.22 | 52.22 | 4,075 | -1.35(-2.52%) |
Nov 27, 2020 | 53.66 | 53.69 | 53.51 | 53.57 | 2,127 | -0.31(-0.58%) |
Nov 25, 2020 | 54.45 | 54.45 | 53.64 | 53.88 | 10,424 | -0.58(-1.06%) |
Nov 24, 2020 | 53.67 | 54.54 | 53.67 | 54.46 | 4,275 | +1.64(+3.10%) |
Nov 23, 2020 | 52.33 | 52.96 | 52.33 | 52.83 | 4,530 | +1.25(+2.43%) |
Nov 20, 2020 | 51.62 | 51.91 | 51.49 | 51.57 | 4,042 | -0.35(-0.67%) |
Nov 19, 2020 | 51.78 | 51.92 | 51.37 | 51.92 | 3,701 | -0.02(-0.03%) |
Nov 18, 2020 | 52.56 | 52.95 | 51.94 | 51.94 | 34,945 | -0.50(-0.95%) |
Nov 17, 2020 | 52.47 | 52.73 | 51.58 | 52.43 | 37,435 | -0.11(-0.21%) |
Nov 16, 2020 | 51.80 | 52.55 | 51.80 | 52.54 | 3,984 | +1.35(+2.64%) |
Nov 13, 2020 | 50.64 | 51.19 | 50.64 | 51.19 | 4,255 | +1.52(+3.05%) |
Nov 12, 2020 | 49.84 | 49.84 | 49.30 | 49.68 | 4,267 | -1.04(-2.05%) |
Nov 11, 2020 | 50.76 | 50.76 | 50.56 | 50.72 | 4,526 | -0.67(-1.30%) |
Nov 10, 2020 | 50.74 | 51.39 | 50.43 | 51.38 | 25,047 | +0.51(+1.00%) |
Nov 09, 2020 | 51.26 | 51.26 | 50.14 | 50.88 | 9,823 | +4.10(+8.76%) |
Nov 06, 2020 | 47.37 | 47.37 | 46.74 | 46.78 | 1,170 | -0.61(-1.28%) |
Nov 05, 2020 | 47.62 | 47.68 | 47.38 | 47.38 | 6,836 | +1.12(+2.41%) |
Nov 04, 2020 | 46.64 | 47.01 | 46.05 | 46.27 | 9,049 | -0.99(-2.10%) |
Nov 03, 2020 | 47.15 | 47.26 | 46.89 | 47.26 | 3,395 | +1.11(+2.42%) |
Nov 02, 2020 | 45.48 | 46.22 | 45.34 | 46.15 | 8,376 | +1.23(+2.73%) |
Oct 30, 2020 | 45.03 | 45.09 | 44.59 | 44.92 | 17,871 | -0.08(-0.17%) |
Oct 29, 2020 | 44.11 | 45.25 | 44.01 | 45.00 | 63,090 | +0.66(+1.49%) |
Oct 28, 2020 | 44.77 | 44.82 | 44.34 | 44.34 | 2,122 | -1.30(-2.85%) |
Oct 27, 2020 | 46.45 | 46.45 | 45.64 | 45.64 | 5,535 | -0.96(-2.05%) |
Oct 26, 2020 | 47.15 | 47.15 | 46.36 | 46.60 | 3,580 | -1.11(-2.33%) |
Oct 23, 2020 | 47.69 | 47.72 | 47.50 | 47.71 | 2,340 | +0.31(+0.66%) |
Oct 22, 2020 | 46.57 | 47.42 | 46.57 | 47.40 | 4,142 | +0.81(+1.75%) |
Oct 21, 2020 | 46.72 | 46.81 | 46.58 | 46.58 | 1,971 | -0.17(-0.36%) |
Oct 20, 2020 | 46.94 | 47.12 | 46.75 | 46.75 | 4,344 | +0.44(+0.94%) |
Oct 19, 2020 | 47.14 | 47.14 | 46.31 | 46.31 | 2,815 | -0.66(-1.40%) |
Oct 16, 2020 | 47.10 | 47.21 | 46.97 | 46.97 | 1,382 | -0.03(-0.06%) |
Oct 15, 2020 | 45.94 | 47.02 | 45.94 | 47.00 | 3,358 | +0.32(+0.69%) |
Oct 14, 2020 | 46.94 | 46.94 | 46.60 | 46.68 | 17,781 | -0.08(-0.17%) |
Oct 13, 2020 | 47.57 | 47.57 | 46.63 | 46.76 | 4,334 | -0.66(-1.40%) |
Oct 12, 2020 | 47.13 | 47.43 | 47.13 | 47.43 | 1,797 | +0.39(+0.83%) |
Oct 09, 2020 | 47.15 | 47.29 | 46.97 | 47.03 | 2,340 | -0.16(-0.33%) |
Oct 08, 2020 | 46.93 | 47.19 | 46.88 | 47.19 | 2,156 | +0.75(+1.63%) |
Oct 07, 2020 | 46.50 | 46.53 | 46.17 | 46.44 | 2,601 | +1.05(+2.31%) |
Oct 06, 2020 | 46.33 | 46.67 | 45.39 | 45.39 | 4,158 | -0.45(-0.98%) |
Oct 05, 2020 | 45.63 | 45.88 | 45.63 | 45.84 | 1,176 | +0.89(+1.98%) |
Oct 02, 2020 | 43.35 | 44.95 | 43.35 | 44.95 | 957 | +0.94(+2.15%) |
Oct 01, 2020 | 43.99 | 44.08 | 43.99 | 44.00 | 1,460 | +0.32(+0.73%) |
Sep 30, 2020 | 43.97 | 44.40 | 43.68 | 43.68 | 2,895 | +0.00(+0.00%) |
Sep 29, 2020 | 43.53 | 43.79 | 43.53 | 43.68 | 1,720 | -0.45(-1.02%) |
Sep 28, 2020 | 43.99 | 44.38 | 43.99 | 44.13 | 3,618 | +1.05(+2.43%) |
Sep 25, 2020 | 42.64 | 43.09 | 42.51 | 43.09 | 2,872 | +0.50(+1.18%) |
Sep 24, 2020 | 42.54 | 43.13 | 42.27 | 42.58 | 6,789 | +0.14(+0.33%) |
Sep 23, 2020 | 43.62 | 43.62 | 42.44 | 42.44 | 1,638 | -1.07(-2.47%) |
Sep 22, 2020 | 44.02 | 44.02 | 43.31 | 43.52 | 5,789 | -0.04(-0.09%) |
Sep 21, 2020 | 43.80 | 43.83 | 43.19 | 43.55 | 11,453 | -1.79(-3.95%) |
Sep 18, 2020 | 45.40 | 45.40 | 45.35 | 45.35 | 427 | -0.51(-1.12%) |
Sep 17, 2020 | 45.82 | 45.93 | 45.82 | 45.86 | 853 | -0.15(-0.33%) |
Sep 16, 2020 | 45.90 | 46.50 | 45.52 | 46.01 | 5,213 | +0.58(+1.29%) |
Sep 15, 2020 | 45.69 | 45.87 | 45.43 | 45.43 | 1,160 | -0.28(-0.61%) |
Sep 14, 2020 | 45.48 | 45.74 | 45.48 | 45.70 | 1,361 | +0.92(+2.07%) |
Sep 11, 2020 | 44.93 | 44.93 | 44.52 | 44.78 | 2,352 | +0.08(+0.18%) |
Sep 10, 2020 | 45.31 | 45.31 | 44.70 | 44.70 | 4,373 | -0.72(-1.57%) |
Sep 09, 2020 | 45.24 | 45.73 | 45.23 | 45.41 | 4,061 | +0.22(+0.50%) |
Sep 08, 2020 | 45.04 | 45.58 | 45.04 | 45.19 | 1,846 | -1.08(-2.32%) |
Sep 04, 2020 | 46.06 | 46.26 | 45.61 | 46.26 | 2,352 | +0.35(+0.77%) |
Sep 03, 2020 | 46.67 | 46.94 | 45.71 | 45.91 | 3,690 | -0.39(-0.84%) |
Sep 02, 2020 | 46.30 | 46.30 | 46.30 | 46.30 | 278 | +0.44(+0.96%) |