Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.30 | 59.68 | 57.92 | 57.92 | 168,432 | -1.73(-2.91%) |
Nov 27, 2020 | 59.15 | 60.01 | 58.58 | 59.66 | 78,836 | +0.35(+0.59%) |
Nov 25, 2020 | 58.93 | 60.02 | 58.40 | 59.31 | 179,371 | -0.20(-0.34%) |
Nov 24, 2020 | 58.13 | 59.52 | 57.49 | 59.51 | 234,071 | +2.32(+4.06%) |
Nov 23, 2020 | 56.40 | 58.13 | 56.29 | 57.19 | 316,403 | +0.83(+1.46%) |
Nov 20, 2020 | 56.44 | 57.06 | 55.94 | 56.36 | 251,010 | +0.08(+0.15%) |
Nov 19, 2020 | 56.55 | 56.55 | 55.25 | 56.28 | 145,727 | -0.45(-0.79%) |
Nov 18, 2020 | 58.31 | 58.69 | 56.71 | 56.73 | 155,900 | -1.44(-2.48%) |
Nov 17, 2020 | 57.76 | 58.69 | 57.05 | 58.17 | 225,583 | -0.17(-0.28%) |
Nov 16, 2020 | 57.62 | 58.52 | 56.95 | 58.34 | 214,115 | +1.74(+3.08%) |
Nov 13, 2020 | 55.84 | 57.02 | 55.62 | 56.59 | 165,413 | +1.10(+1.98%) |
Nov 12, 2020 | 56.36 | 57.00 | 55.25 | 55.49 | 160,182 | -1.43(-2.51%) |
Nov 11, 2020 | 58.50 | 58.50 | 56.31 | 56.92 | 180,297 | -1.22(-2.10%) |
Nov 10, 2020 | 56.95 | 58.20 | 56.95 | 58.14 | 282,479 | +1.50(+2.66%) |
Nov 09, 2020 | 58.60 | 59.54 | 55.70 | 56.64 | 308,672 | +3.09(+5.77%) |
Nov 06, 2020 | 53.07 | 54.66 | 52.41 | 53.55 | 343,803 | +0.84(+1.60%) |
Nov 05, 2020 | 52.27 | 54.26 | 49.74 | 52.71 | 575,780 | -2.73(-4.93%) |
Nov 04, 2020 | 55.66 | 56.65 | 54.64 | 55.44 | 211,342 | -1.26(-2.22%) |
Nov 03, 2020 | 57.10 | 57.69 | 56.18 | 56.69 | 232,472 | +0.32(+0.57%) |
Nov 02, 2020 | 56.20 | 56.82 | 55.40 | 56.37 | 200,206 | +1.00(+1.81%) |
Oct 30, 2020 | 55.46 | 56.05 | 54.50 | 55.37 | 218,407 | -0.10(-0.18%) |
Oct 29, 2020 | 53.72 | 56.05 | 53.08 | 55.48 | 205,111 | +1.30(+2.40%) |
Oct 28, 2020 | 54.36 | 54.84 | 52.96 | 54.17 | 368,392 | -1.49(-2.69%) |
Oct 27, 2020 | 55.31 | 55.80 | 54.55 | 55.67 | 160,228 | +0.63(+1.15%) |
Oct 26, 2020 | 55.54 | 56.00 | 54.49 | 55.03 | 306,061 | -1.35(-2.39%) |
Oct 23, 2020 | 57.01 | 57.45 | 56.20 | 56.38 | 91,157 | -0.41(-0.73%) |
Oct 22, 2020 | 56.25 | 57.18 | 55.76 | 56.80 | 322,326 | +0.61(+1.09%) |
Oct 21, 2020 | 55.68 | 57.32 | 55.59 | 56.18 | 130,781 | +0.50(+0.91%) |
Oct 20, 2020 | 55.93 | 56.86 | 55.48 | 55.68 | 116,545 | -0.04(-0.07%) |
Oct 19, 2020 | 56.79 | 57.44 | 55.62 | 55.71 | 132,248 | -0.77(-1.36%) |
Oct 16, 2020 | 56.62 | 57.38 | 56.17 | 56.48 | 143,169 | -0.29(-0.52%) |
Oct 15, 2020 | 55.97 | 56.82 | 55.21 | 56.78 | 156,209 | -0.07(-0.13%) |
Oct 14, 2020 | 57.55 | 57.85 | 56.78 | 56.85 | 220,306 | -0.55(-0.96%) |
Oct 13, 2020 | 57.96 | 58.05 | 57.07 | 57.40 | 178,646 | -0.97(-1.67%) |
Oct 12, 2020 | 58.55 | 59.12 | 58.06 | 58.37 | 144,138 | -0.17(-0.30%) |
Oct 09, 2020 | 59.15 | 59.51 | 58.19 | 58.55 | 166,613 | -0.39(-0.65%) |
Oct 08, 2020 | 58.45 | 59.74 | 58.45 | 58.93 | 148,254 | +0.99(+1.71%) |
Oct 07, 2020 | 58.79 | 59.85 | 57.17 | 57.94 | 366,102 | +0.02(+0.03%) |
Oct 06, 2020 | 57.72 | 59.14 | 57.39 | 57.92 | 278,966 | +0.68(+1.19%) |
Oct 05, 2020 | 56.80 | 57.87 | 56.80 | 57.24 | 308,994 | +1.53(+2.75%) |
Oct 02, 2020 | 53.95 | 56.05 | 53.42 | 55.71 | 216,008 | +0.94(+1.72%) |
Oct 01, 2020 | 54.28 | 54.81 | 53.28 | 54.77 | 282,782 | +0.34(+0.62%) |
Sep 30, 2020 | 54.36 | 55.49 | 53.69 | 54.43 | 263,804 | +0.39(+0.73%) |
Sep 29, 2020 | 54.05 | 54.56 | 53.39 | 54.04 | 167,914 | -0.04(-0.07%) |
Sep 28, 2020 | 53.27 | 54.45 | 53.27 | 54.07 | 167,037 | +1.25(+2.36%) |
Sep 25, 2020 | 51.68 | 53.24 | 51.68 | 52.82 | 237,925 | +0.71(+1.35%) |
Sep 24, 2020 | 50.87 | 52.50 | 50.65 | 52.12 | 195,269 | +1.25(+2.45%) |
Sep 23, 2020 | 51.61 | 52.75 | 50.82 | 50.87 | 219,930 | -1.20(-2.31%) |
Sep 22, 2020 | 51.40 | 52.27 | 50.85 | 52.07 | 179,934 | +0.65(+1.27%) |
Sep 21, 2020 | 53.20 | 53.86 | 50.82 | 51.42 | 313,095 | -3.25(-5.94%) |
Sep 18, 2020 | 54.59 | 55.60 | 53.70 | 54.67 | 683,136 | +0.55(+1.02%) |
Sep 17, 2020 | 53.09 | 54.59 | 52.72 | 54.12 | 170,742 | +0.34(+0.63%) |
Sep 16, 2020 | 53.77 | 54.34 | 53.26 | 53.78 | 204,547 | +0.37(+0.69%) |
Sep 15, 2020 | 53.24 | 54.03 | 52.66 | 53.41 | 152,728 | +0.81(+1.53%) |
Sep 14, 2020 | 51.55 | 53.06 | 51.38 | 52.60 | 153,164 | +1.80(+3.54%) |
Sep 11, 2020 | 51.03 | 51.32 | 50.47 | 50.81 | 160,071 | +0.27(+0.53%) |
Sep 10, 2020 | 51.79 | 51.92 | 50.52 | 50.54 | 171,163 | -1.13(-2.18%) |
Sep 09, 2020 | 51.70 | 52.65 | 50.58 | 51.67 | 242,708 | +0.31(+0.61%) |
Sep 08, 2020 | 52.51 | 52.51 | 51.20 | 51.36 | 182,892 | -1.70(-3.20%) |
Sep 04, 2020 | 53.19 | 53.70 | 52.40 | 53.05 | 181,224 | +0.71(+1.35%) |
Sep 03, 2020 | 53.54 | 53.93 | 51.57 | 52.35 | 252,698 | -1.35(-2.51%) |
Sep 02, 2020 | 52.94 | 53.82 | 52.79 | 53.70 | 224,695 | +0.74(+1.40%) |