Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.50 | 51.75 | 50.46 | 50.57 | 2,593,675 | -1.34(-2.58%) |
Nov 27, 2020 | 52.65 | 52.89 | 51.74 | 51.92 | 1,039,421 | -0.72(-1.37%) |
Nov 25, 2020 | 53.10 | 53.15 | 52.12 | 52.63 | 1,038,971 | -0.72(-1.35%) |
Nov 24, 2020 | 52.97 | 53.87 | 52.88 | 53.35 | 1,977,559 | +0.83(+1.59%) |
Nov 23, 2020 | 52.89 | 53.18 | 51.84 | 52.52 | 1,967,547 | +0.15(+0.29%) |
Nov 20, 2020 | 52.93 | 53.09 | 52.34 | 52.37 | 2,022,643 | -0.47(-0.89%) |
Nov 19, 2020 | 52.17 | 52.90 | 51.95 | 52.84 | 1,596,763 | +0.45(+0.86%) |
Nov 18, 2020 | 52.83 | 52.95 | 52.23 | 52.39 | 1,324,292 | -0.42(-0.79%) |
Nov 17, 2020 | 53.24 | 53.42 | 52.08 | 52.80 | 2,985,619 | -0.40(-0.75%) |
Nov 16, 2020 | 52.34 | 53.27 | 51.90 | 53.20 | 2,454,639 | +1.61(+3.11%) |
Nov 13, 2020 | 50.93 | 51.84 | 50.61 | 51.60 | 1,316,255 | +1.16(+2.31%) |
Nov 12, 2020 | 50.74 | 51.16 | 49.89 | 50.43 | 1,848,914 | -0.54(-1.06%) |
Nov 11, 2020 | 52.04 | 52.04 | 50.79 | 50.97 | 2,094,381 | -0.91(-1.75%) |
Nov 10, 2020 | 51.56 | 52.10 | 50.99 | 51.88 | 1,945,673 | +0.31(+0.60%) |
Nov 09, 2020 | 51.27 | 53.50 | 50.57 | 51.57 | 4,546,878 | +3.78(+7.92%) |
Nov 06, 2020 | 48.11 | 48.17 | 47.30 | 47.79 | 1,880,284 | -0.20(-0.43%) |
Nov 05, 2020 | 48.73 | 48.73 | 47.47 | 47.99 | 2,126,176 | +0.12(+0.26%) |
Nov 04, 2020 | 47.97 | 48.47 | 47.38 | 47.87 | 2,311,874 | -0.08(-0.17%) |
Nov 03, 2020 | 46.19 | 48.12 | 46.19 | 47.95 | 1,912,357 | +1.99(+4.33%) |
Nov 02, 2020 | 46.56 | 46.77 | 45.39 | 45.96 | 2,399,434 | -0.21(-0.46%) |
Oct 30, 2020 | 46.65 | 47.15 | 45.86 | 46.17 | 2,395,884 | -0.91(-1.92%) |
Oct 29, 2020 | 46.54 | 47.61 | 46.37 | 47.08 | 2,386,544 | +0.28(+0.61%) |
Oct 28, 2020 | 46.45 | 46.95 | 45.42 | 46.79 | 3,299,992 | -0.63(-1.33%) |
Oct 27, 2020 | 48.83 | 49.34 | 47.16 | 47.42 | 4,002,881 | -1.78(-3.61%) |
Oct 26, 2020 | 50.08 | 50.08 | 48.53 | 49.20 | 2,712,398 | -1.22(-2.41%) |
Oct 23, 2020 | 51.04 | 51.06 | 49.82 | 50.41 | 1,305,668 | -0.27(-0.53%) |
Oct 22, 2020 | 50.06 | 50.88 | 49.78 | 50.68 | 1,421,568 | +0.56(+1.12%) |
Oct 21, 2020 | 50.17 | 50.37 | 49.54 | 50.12 | 1,230,431 | -0.21(-0.42%) |
Oct 20, 2020 | 50.32 | 50.72 | 49.88 | 50.33 | 1,709,583 | +0.40(+0.80%) |
Oct 19, 2020 | 51.25 | 51.49 | 49.80 | 49.94 | 1,724,537 | -1.10(-2.16%) |
Oct 16, 2020 | 52.42 | 52.61 | 50.98 | 51.04 | 1,758,761 | -1.07(-2.06%) |
Oct 15, 2020 | 51.97 | 52.19 | 51.18 | 52.11 | 1,709,181 | -0.68(-1.30%) |
Oct 14, 2020 | 52.56 | 53.78 | 52.25 | 52.79 | 2,673,623 | +0.36(+0.69%) |
Oct 13, 2020 | 52.65 | 52.75 | 51.99 | 52.43 | 1,016,884 | -0.36(-0.67%) |
Oct 12, 2020 | 53.17 | 53.24 | 52.52 | 52.79 | 699,489 | -0.13(-0.25%) |
Oct 09, 2020 | 53.45 | 53.64 | 52.87 | 52.92 | 823,856 | -0.32(-0.60%) |
Oct 08, 2020 | 52.14 | 53.42 | 51.68 | 53.24 | 1,458,357 | +1.65(+3.20%) |
Oct 07, 2020 | 51.59 | 51.83 | 51.18 | 51.59 | 803,846 | +0.48(+0.94%) |
Oct 06, 2020 | 51.50 | 52.36 | 50.91 | 51.11 | 1,214,770 | -0.19(-0.36%) |
Oct 05, 2020 | 51.43 | 51.60 | 50.89 | 51.29 | 1,280,831 | +0.36(+0.71%) |
Oct 02, 2020 | 50.02 | 50.97 | 50.02 | 50.93 | 1,996,514 | -0.35(-0.68%) |
Oct 01, 2020 | 51.35 | 51.61 | 50.71 | 51.28 | 3,378,922 | +0.21(+0.42%) |
Sep 30, 2020 | 51.02 | 51.50 | 50.73 | 51.06 | 2,665,027 | +0.12(+0.24%) |
Sep 29, 2020 | 51.45 | 51.45 | 50.62 | 50.94 | 2,447,387 | -0.48(-0.93%) |
Sep 28, 2020 | 50.81 | 51.54 | 50.81 | 51.42 | 1,996,773 | +1.13(+2.24%) |
Sep 25, 2020 | 49.45 | 50.78 | 49.37 | 50.29 | 2,271,545 | +0.59(+1.18%) |
Sep 24, 2020 | 48.57 | 49.86 | 48.17 | 49.70 | 2,704,944 | +0.77(+1.58%) |
Sep 23, 2020 | 49.03 | 49.83 | 48.67 | 48.93 | 2,386,462 | -0.05(-0.11%) |
Sep 22, 2020 | 48.68 | 49.12 | 48.00 | 48.99 | 1,405,488 | +0.50(+1.03%) |
Sep 21, 2020 | 48.73 | 48.75 | 47.57 | 48.49 | 2,320,216 | -1.15(-2.31%) |
Sep 18, 2020 | 49.50 | 49.94 | 49.35 | 49.63 | 2,308,937 | +0.07(+0.14%) |
Sep 17, 2020 | 48.83 | 49.69 | 48.21 | 49.56 | 1,471,216 | +0.00(+0.00%) |
Sep 16, 2020 | 51.45 | 51.46 | 49.53 | 49.56 | 2,054,650 | -1.65(-3.21%) |
Sep 15, 2020 | 49.88 | 51.30 | 49.84 | 51.21 | 2,647,188 | +1.52(+3.06%) |
Sep 14, 2020 | 48.38 | 49.83 | 48.30 | 49.69 | 2,470,286 | +1.73(+3.61%) |
Sep 11, 2020 | 48.78 | 48.88 | 47.01 | 47.95 | 2,333,402 | -0.47(-0.96%) |
Sep 10, 2020 | 49.01 | 50.00 | 48.40 | 48.42 | 2,570,831 | -0.68(-1.38%) |
Sep 09, 2020 | 49.16 | 49.40 | 48.38 | 49.10 | 2,658,370 | +0.01(+0.02%) |
Sep 08, 2020 | 48.52 | 50.27 | 48.47 | 49.09 | 2,199,002 | -0.24(-0.48%) |
Sep 04, 2020 | 49.94 | 50.47 | 48.71 | 49.32 | 2,435,027 | -0.48(-0.97%) |
Sep 03, 2020 | 50.40 | 50.66 | 49.17 | 49.81 | 3,010,439 | -0.51(-1.01%) |
Sep 02, 2020 | 48.64 | 50.44 | 48.61 | 50.32 | 2,865,717 | +2.01(+4.15%) |