Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.04 | 58.04 | 56.06 | 56.35 | 20,531 | -2.13(-3.64%) |
Nov 27, 2020 | 58.10 | 58.48 | 57.82 | 58.48 | 9,310 | +0.83(+1.44%) |
Nov 25, 2020 | 57.72 | 57.72 | 57.19 | 57.65 | 14,587 | -0.39(-0.67%) |
Nov 24, 2020 | 58.10 | 58.10 | 57.62 | 58.03 | 97,286 | +0.78(+1.37%) |
Nov 23, 2020 | 57.83 | 57.83 | 56.93 | 57.25 | 18,569 | +0.00(+0.00%) |
Nov 20, 2020 | 57.12 | 57.25 | 56.69 | 57.25 | 10,862 | +0.60(+1.06%) |
Nov 19, 2020 | 55.56 | 56.66 | 55.56 | 56.65 | 13,387 | +0.88(+1.58%) |
Nov 18, 2020 | 56.89 | 56.89 | 55.74 | 55.77 | 22,435 | -0.96(-1.69%) |
Nov 17, 2020 | 57.27 | 57.27 | 56.47 | 56.73 | 35,976 | -0.42(-0.74%) |
Nov 16, 2020 | 57.59 | 57.97 | 57.04 | 57.15 | 18,219 | -0.42(-0.73%) |
Nov 13, 2020 | 56.92 | 57.57 | 56.92 | 57.57 | 12,931 | +1.61(+2.89%) |
Nov 12, 2020 | 56.60 | 56.83 | 55.95 | 55.95 | 12,153 | +0.50(+0.90%) |
Nov 11, 2020 | 54.72 | 55.73 | 54.29 | 55.45 | 15,999 | +1.27(+2.34%) |
Nov 10, 2020 | 54.90 | 55.03 | 53.47 | 54.19 | 13,737 | -1.47(-2.64%) |
Nov 09, 2020 | 57.21 | 58.21 | 55.65 | 55.66 | 44,028 | -1.03(-1.81%) |
Nov 06, 2020 | 56.38 | 56.90 | 56.13 | 56.69 | 15,414 | +0.26(+0.45%) |
Nov 05, 2020 | 56.46 | 56.63 | 55.21 | 56.43 | 67,935 | +1.30(+2.35%) |
Nov 04, 2020 | 53.65 | 55.48 | 53.65 | 55.14 | 26,963 | +2.55(+4.85%) |
Nov 03, 2020 | 52.28 | 52.86 | 51.96 | 52.58 | 23,981 | -0.10(-0.19%) |
Nov 02, 2020 | 53.05 | 53.05 | 52.23 | 52.69 | 15,768 | +0.45(+0.86%) |
Oct 30, 2020 | 52.64 | 52.64 | 51.83 | 52.24 | 16,656 | -1.03(-1.94%) |
Oct 29, 2020 | 52.57 | 53.56 | 52.57 | 53.27 | 26,878 | +0.86(+1.65%) |
Oct 28, 2020 | 52.70 | 52.71 | 51.85 | 52.40 | 14,440 | -0.97(-1.81%) |
Oct 27, 2020 | 52.80 | 53.54 | 52.80 | 53.37 | 20,565 | +0.50(+0.94%) |
Oct 26, 2020 | 52.83 | 52.88 | 52.20 | 52.87 | 11,650 | -0.38(-0.71%) |
Oct 23, 2020 | 52.58 | 53.25 | 52.48 | 53.25 | 5,172 | +0.40(+0.76%) |
Oct 22, 2020 | 53.51 | 53.51 | 52.53 | 52.85 | 7,597 | -0.85(-1.57%) |
Oct 21, 2020 | 53.80 | 54.07 | 53.37 | 53.70 | 11,823 | -0.03(-0.05%) |
Oct 20, 2020 | 53.16 | 53.93 | 53.16 | 53.72 | 7,206 | +0.72(+1.37%) |
Oct 19, 2020 | 53.25 | 53.43 | 52.69 | 53.00 | 12,385 | -0.03(-0.06%) |
Oct 16, 2020 | 53.04 | 53.37 | 52.84 | 53.03 | 15,621 | +0.65(+1.24%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.86 | 52.38 | 6,522 | -0.78(-1.47%) |
Oct 14, 2020 | 53.49 | 53.60 | 52.99 | 53.16 | 17,170 | -0.42(-0.78%) |
Oct 13, 2020 | 53.33 | 53.83 | 53.33 | 53.58 | 3,306 | -0.47(-0.88%) |
Oct 12, 2020 | 54.07 | 54.07 | 53.70 | 54.05 | 12,482 | +0.86(+1.62%) |
Oct 09, 2020 | 52.34 | 53.33 | 52.34 | 53.19 | 4,965 | +0.68(+1.29%) |
Oct 08, 2020 | 52.74 | 52.74 | 52.20 | 52.52 | 14,121 | -0.12(-0.22%) |
Oct 07, 2020 | 52.49 | 52.66 | 52.20 | 52.63 | 8,149 | +0.74(+1.43%) |
Oct 06, 2020 | 51.31 | 52.25 | 51.25 | 51.89 | 8,851 | +0.53(+1.04%) |
Oct 05, 2020 | 51.10 | 51.36 | 50.95 | 51.36 | 7,009 | +0.66(+1.30%) |
Oct 02, 2020 | 50.26 | 51.22 | 50.26 | 50.70 | 19,656 | -0.84(-1.63%) |
Oct 01, 2020 | 51.20 | 51.59 | 50.93 | 51.54 | 7,627 | +0.62(+1.21%) |
Sep 30, 2020 | 49.80 | 51.02 | 49.80 | 50.92 | 8,591 | +0.86(+1.72%) |
Sep 29, 2020 | 50.22 | 50.22 | 49.73 | 50.06 | 10,352 | -0.43(-0.86%) |
Sep 28, 2020 | 50.38 | 50.50 | 49.86 | 50.50 | 6,562 | +0.85(+1.71%) |
Sep 25, 2020 | 49.30 | 49.81 | 48.93 | 49.64 | 17,794 | +0.23(+0.47%) |
Sep 24, 2020 | 49.02 | 49.61 | 48.93 | 49.41 | 9,605 | -0.29(-0.58%) |
Sep 23, 2020 | 50.26 | 50.29 | 49.70 | 49.70 | 6,405 | -0.46(-0.92%) |
Sep 22, 2020 | 49.81 | 50.17 | 49.45 | 50.17 | 3,926 | +0.02(+0.05%) |
Sep 21, 2020 | 50.27 | 50.27 | 49.24 | 50.14 | 11,017 | -0.43(-0.85%) |
Sep 18, 2020 | 51.11 | 51.11 | 49.93 | 50.57 | 6,000 | +0.02(+0.04%) |
Sep 17, 2020 | 49.95 | 50.55 | 49.95 | 50.55 | 3,752 | -0.43(-0.85%) |
Sep 16, 2020 | 50.85 | 51.26 | 50.75 | 50.99 | 6,026 | +0.31(+0.61%) |
Sep 15, 2020 | 50.92 | 50.94 | 50.60 | 50.68 | 27,454 | +0.34(+0.67%) |
Sep 14, 2020 | 49.69 | 50.46 | 49.69 | 50.34 | 19,717 | +1.10(+2.24%) |
Sep 11, 2020 | 49.22 | 49.66 | 48.78 | 49.24 | 7,862 | +0.41(+0.83%) |
Sep 10, 2020 | 50.28 | 50.28 | 48.83 | 48.83 | 11,857 | -1.27(-2.54%) |
Sep 09, 2020 | 49.86 | 50.33 | 49.86 | 50.11 | 48,596 | +0.30(+0.60%) |
Sep 08, 2020 | 49.22 | 50.11 | 49.18 | 49.81 | 55,085 | -1.62(-3.16%) |
Sep 04, 2020 | 51.01 | 51.49 | 49.56 | 51.43 | 21,001 | +0.23(+0.45%) |
Sep 03, 2020 | 52.20 | 52.20 | 50.50 | 51.20 | 24,856 | -1.87(-3.52%) |
Sep 02, 2020 | 53.77 | 53.98 | 52.62 | 53.07 | 28,667 | -0.39(-0.72%) |