Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.71 | 49.03 | 48.26 | 48.62 | 4,858,016 | -0.32(-0.65%) |
Nov 27, 2020 | 49.44 | 49.45 | 48.35 | 48.93 | 1,304,937 | -0.36(-0.73%) |
Nov 25, 2020 | 48.90 | 49.41 | 48.39 | 49.29 | 2,417,383 | +0.33(+0.68%) |
Nov 24, 2020 | 48.96 | 49.29 | 48.54 | 48.96 | 3,435,407 | +0.73(+1.51%) |
Nov 23, 2020 | 47.93 | 48.54 | 47.44 | 48.23 | 4,671,310 | +0.40(+0.84%) |
Nov 20, 2020 | 47.07 | 48.19 | 46.76 | 47.83 | 2,931,380 | +0.72(+1.53%) |
Nov 19, 2020 | 47.79 | 47.93 | 46.74 | 47.11 | 3,551,082 | -0.69(-1.44%) |
Nov 18, 2020 | 49.48 | 49.49 | 47.79 | 47.80 | 1,914,515 | -1.36(-2.76%) |
Nov 17, 2020 | 49.64 | 49.95 | 49.10 | 49.15 | 1,691,311 | -0.92(-1.84%) |
Nov 16, 2020 | 50.35 | 50.41 | 49.22 | 50.07 | 1,887,975 | +0.45(+0.91%) |
Nov 13, 2020 | 48.26 | 49.73 | 48.26 | 49.62 | 2,101,846 | +1.21(+2.49%) |
Nov 12, 2020 | 49.42 | 49.42 | 47.82 | 48.42 | 3,009,253 | -1.37(-2.76%) |
Nov 11, 2020 | 50.90 | 50.99 | 49.27 | 49.79 | 3,210,272 | -1.12(-2.20%) |
Nov 10, 2020 | 50.37 | 51.98 | 50.02 | 50.91 | 6,650,093 | +0.52(+1.03%) |
Nov 09, 2020 | 49.83 | 54.33 | 49.35 | 50.39 | 4,127,880 | +2.56(+5.36%) |
Nov 06, 2020 | 48.05 | 48.70 | 47.13 | 47.82 | 1,529,630 | -0.13(-0.27%) |
Nov 05, 2020 | 49.20 | 50.27 | 47.48 | 47.95 | 3,016,573 | -0.50(-1.04%) |
Nov 04, 2020 | 49.39 | 50.27 | 48.21 | 48.46 | 1,803,358 | -1.05(-2.12%) |
Nov 03, 2020 | 49.49 | 49.85 | 49.05 | 49.51 | 1,276,409 | +0.58(+1.19%) |
Nov 02, 2020 | 48.67 | 48.97 | 47.94 | 48.93 | 1,541,613 | +0.96(+2.01%) |
Oct 30, 2020 | 47.86 | 48.06 | 47.28 | 47.96 | 1,672,914 | -0.11(-0.24%) |
Oct 29, 2020 | 47.82 | 48.66 | 47.06 | 48.08 | 1,593,396 | -0.03(-0.07%) |
Oct 28, 2020 | 48.38 | 48.90 | 47.89 | 48.11 | 2,564,542 | -0.89(-1.81%) |
Oct 27, 2020 | 48.43 | 49.70 | 48.09 | 49.00 | 2,360,519 | +0.61(+1.26%) |
Oct 26, 2020 | 48.56 | 48.81 | 48.15 | 48.39 | 1,649,003 | -0.59(-1.21%) |
Oct 23, 2020 | 49.42 | 49.64 | 48.53 | 48.98 | 826,789 | -0.18(-0.37%) |
Oct 22, 2020 | 48.44 | 49.28 | 48.13 | 49.16 | 2,047,638 | +0.60(+1.23%) |
Oct 21, 2020 | 48.02 | 48.97 | 47.99 | 48.56 | 2,996,515 | +0.32(+0.67%) |
Oct 20, 2020 | 47.72 | 48.35 | 47.55 | 48.24 | 1,977,581 | +0.80(+1.69%) |
Oct 19, 2020 | 47.54 | 47.84 | 47.30 | 47.44 | 1,975,765 | -0.28(-0.58%) |
Oct 16, 2020 | 47.23 | 47.89 | 46.88 | 47.72 | 1,954,303 | +0.43(+0.92%) |
Oct 15, 2020 | 46.55 | 47.62 | 46.07 | 47.29 | 2,195,898 | +0.84(+1.81%) |
Oct 14, 2020 | 46.05 | 46.85 | 45.92 | 46.44 | 1,850,234 | +0.46(+1.00%) |
Oct 13, 2020 | 46.02 | 46.10 | 45.26 | 45.98 | 1,422,911 | -0.45(-0.97%) |
Oct 12, 2020 | 46.09 | 46.70 | 45.74 | 46.43 | 1,364,363 | +0.44(+0.96%) |
Oct 09, 2020 | 46.42 | 46.52 | 45.51 | 45.99 | 1,290,362 | -0.37(-0.81%) |
Oct 08, 2020 | 45.71 | 46.38 | 45.71 | 46.36 | 862,493 | +0.79(+1.73%) |
Oct 07, 2020 | 45.84 | 46.14 | 45.26 | 45.57 | 1,858,505 | +0.03(+0.08%) |
Oct 06, 2020 | 45.61 | 46.75 | 45.43 | 45.54 | 1,970,418 | -0.10(-0.23%) |
Oct 05, 2020 | 45.10 | 45.73 | 44.77 | 45.64 | 2,008,206 | +0.48(+1.06%) |
Oct 02, 2020 | 43.91 | 45.57 | 43.61 | 45.17 | 1,883,639 | +1.01(+2.28%) |
Oct 01, 2020 | 44.20 | 44.69 | 43.71 | 44.16 | 1,970,262 | +0.00(+0.00%) |
Sep 30, 2020 | 43.98 | 44.30 | 43.26 | 44.16 | 2,633,625 | +0.58(+1.34%) |
Sep 29, 2020 | 43.90 | 44.32 | 43.44 | 43.58 | 3,807,951 | -0.17(-0.38%) |
Sep 28, 2020 | 43.82 | 43.92 | 43.21 | 43.74 | 1,561,961 | +0.04(+0.10%) |
Sep 25, 2020 | 42.51 | 43.71 | 42.39 | 43.70 | 1,444,695 | +0.96(+2.26%) |
Sep 24, 2020 | 42.66 | 43.26 | 42.24 | 42.73 | 1,340,419 | +0.05(+0.12%) |
Sep 23, 2020 | 43.74 | 43.92 | 42.66 | 42.68 | 2,704,342 | -1.17(-2.67%) |
Sep 22, 2020 | 43.67 | 44.01 | 43.38 | 43.85 | 1,235,830 | +0.40(+0.92%) |
Sep 21, 2020 | 43.78 | 44.33 | 42.98 | 43.45 | 2,013,703 | -0.81(-1.83%) |
Sep 18, 2020 | 45.11 | 45.24 | 44.08 | 44.26 | 2,980,310 | -1.09(-2.41%) |
Sep 17, 2020 | 45.69 | 45.69 | 44.86 | 45.36 | 1,252,215 | -0.37(-0.82%) |
Sep 16, 2020 | 45.46 | 46.24 | 45.31 | 45.73 | 1,044,046 | +0.23(+0.50%) |
Sep 15, 2020 | 46.10 | 46.74 | 45.42 | 45.50 | 900,623 | -0.37(-0.80%) |
Sep 14, 2020 | 45.33 | 46.07 | 45.27 | 45.87 | 1,379,573 | +0.74(+1.64%) |
Sep 11, 2020 | 45.17 | 45.53 | 44.82 | 45.13 | 1,271,258 | -0.10(-0.23%) |
Sep 10, 2020 | 45.55 | 45.88 | 44.95 | 45.24 | 1,373,043 | -0.56(-1.21%) |
Sep 09, 2020 | 45.52 | 46.48 | 45.37 | 45.79 | 1,638,668 | +0.51(+1.13%) |
Sep 08, 2020 | 44.97 | 45.43 | 44.14 | 45.28 | 1,638,896 | +0.21(+0.46%) |
Sep 04, 2020 | 45.62 | 45.80 | 44.45 | 45.07 | 2,176,192 | -0.50(-1.09%) |
Sep 03, 2020 | 46.42 | 46.63 | 45.12 | 45.57 | 3,258,223 | -0.72(-1.56%) |
Sep 02, 2020 | 45.63 | 46.56 | 45.46 | 46.29 | 2,352,887 | +0.53(+1.16%) |