Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.25 | 61.32 | 59.32 | 59.78 | 942,090 | -1.66(-2.70%) |
Nov 27, 2020 | 61.26 | 62.11 | 61.17 | 61.45 | 361,258 | -0.06(-0.09%) |
Nov 25, 2020 | 61.14 | 61.82 | 60.66 | 61.50 | 631,412 | +0.00(+0.00%) |
Nov 24, 2020 | 60.47 | 61.52 | 60.31 | 61.50 | 885,244 | +1.83(+3.07%) |
Nov 23, 2020 | 59.19 | 59.75 | 59.06 | 59.67 | 700,951 | +1.02(+1.74%) |
Nov 20, 2020 | 58.01 | 58.89 | 57.62 | 58.65 | 768,374 | +0.54(+0.93%) |
Nov 19, 2020 | 57.15 | 58.11 | 57.14 | 58.11 | 570,620 | +0.60(+1.04%) |
Nov 18, 2020 | 57.18 | 58.01 | 56.96 | 57.51 | 682,373 | +0.45(+0.79%) |
Nov 17, 2020 | 55.86 | 57.19 | 55.63 | 57.06 | 637,176 | +0.62(+1.11%) |
Nov 16, 2020 | 55.83 | 56.52 | 55.38 | 56.43 | 587,153 | +1.62(+2.95%) |
Nov 13, 2020 | 54.31 | 54.83 | 54.31 | 54.81 | 987,683 | +0.51(+0.94%) |
Nov 12, 2020 | 54.36 | 54.71 | 53.97 | 54.30 | 569,222 | -0.72(-1.31%) |
Nov 11, 2020 | 55.57 | 55.57 | 54.91 | 55.02 | 475,804 | -0.22(-0.40%) |
Nov 10, 2020 | 54.01 | 55.67 | 53.72 | 55.25 | 906,889 | +1.61(+3.00%) |
Nov 09, 2020 | 53.64 | 54.53 | 53.39 | 53.64 | 1,351,136 | +2.37(+4.62%) |
Nov 06, 2020 | 51.88 | 52.07 | 51.08 | 51.27 | 384,856 | -0.46(-0.89%) |
Nov 05, 2020 | 51.79 | 52.44 | 51.64 | 51.73 | 495,055 | +0.39(+0.77%) |
Nov 04, 2020 | 50.67 | 51.75 | 50.08 | 51.33 | 873,375 | +0.37(+0.73%) |
Nov 03, 2020 | 50.13 | 51.34 | 50.01 | 50.96 | 725,293 | +1.55(+3.13%) |
Nov 02, 2020 | 49.42 | 49.54 | 48.80 | 49.42 | 737,736 | +0.53(+1.08%) |
Oct 30, 2020 | 49.36 | 49.43 | 48.52 | 48.89 | 862,763 | -0.31(-0.63%) |
Oct 29, 2020 | 48.33 | 49.37 | 47.82 | 49.20 | 895,472 | +0.68(+1.40%) |
Oct 28, 2020 | 49.50 | 49.74 | 48.50 | 48.53 | 3,029,261 | -1.80(-3.58%) |
Oct 27, 2020 | 51.05 | 51.14 | 50.25 | 50.33 | 776,736 | -0.86(-1.67%) |
Oct 26, 2020 | 51.22 | 51.32 | 50.73 | 51.18 | 709,013 | -0.51(-0.98%) |
Oct 23, 2020 | 51.26 | 52.01 | 51.18 | 51.69 | 608,676 | +0.85(+1.67%) |
Oct 22, 2020 | 50.34 | 51.24 | 50.34 | 50.84 | 722,267 | +0.47(+0.93%) |
Oct 21, 2020 | 49.63 | 50.44 | 49.61 | 50.38 | 630,354 | +0.60(+1.20%) |
Oct 20, 2020 | 49.25 | 49.96 | 48.94 | 49.78 | 664,567 | +0.88(+1.80%) |
Oct 19, 2020 | 49.79 | 49.79 | 48.71 | 48.90 | 750,928 | -0.65(-1.32%) |
Oct 16, 2020 | 49.59 | 49.93 | 49.47 | 49.55 | 467,926 | -0.01(-0.02%) |
Oct 15, 2020 | 49.07 | 49.76 | 48.57 | 49.56 | 445,555 | -0.06(-0.13%) |
Oct 14, 2020 | 49.96 | 50.29 | 49.62 | 49.62 | 576,531 | -0.34(-0.68%) |
Oct 13, 2020 | 50.42 | 50.55 | 49.73 | 49.96 | 490,037 | -0.85(-1.67%) |
Oct 12, 2020 | 50.49 | 50.84 | 50.36 | 50.81 | 314,708 | +0.48(+0.95%) |
Oct 09, 2020 | 50.65 | 50.76 | 50.05 | 50.34 | 567,578 | +0.01(+0.02%) |
Oct 08, 2020 | 49.98 | 50.62 | 49.98 | 50.33 | 595,757 | +0.61(+1.22%) |
Oct 07, 2020 | 49.41 | 49.85 | 49.24 | 49.72 | 511,133 | +0.92(+1.89%) |
Oct 06, 2020 | 48.32 | 49.39 | 48.05 | 48.80 | 1,094,167 | +1.04(+2.18%) |
Oct 05, 2020 | 47.37 | 47.95 | 47.27 | 47.76 | 915,989 | +0.80(+1.70%) |
Oct 02, 2020 | 46.22 | 47.14 | 46.01 | 46.96 | 831,870 | +0.11(+0.22%) |
Oct 01, 2020 | 47.39 | 47.48 | 46.76 | 46.85 | 505,556 | -0.33(-0.70%) |
Sep 30, 2020 | 47.26 | 47.72 | 47.05 | 47.18 | 688,068 | +0.02(+0.05%) |
Sep 29, 2020 | 47.87 | 47.94 | 46.96 | 47.16 | 548,659 | -0.91(-1.90%) |
Sep 28, 2020 | 47.86 | 48.23 | 47.78 | 48.07 | 604,945 | +1.00(+2.13%) |
Sep 25, 2020 | 46.83 | 47.11 | 46.60 | 47.07 | 448,739 | -0.11(-0.22%) |
Sep 24, 2020 | 46.85 | 47.53 | 46.22 | 47.18 | 608,151 | +0.31(+0.66%) |
Sep 23, 2020 | 47.55 | 48.08 | 46.86 | 46.87 | 787,526 | -0.57(-1.19%) |
Sep 22, 2020 | 48.22 | 48.60 | 47.39 | 47.44 | 424,352 | -0.62(-1.29%) |
Sep 21, 2020 | 48.10 | 48.15 | 47.10 | 48.06 | 895,146 | -1.02(-2.07%) |
Sep 18, 2020 | 49.57 | 49.58 | 48.95 | 49.08 | 565,721 | -0.57(-1.16%) |
Sep 17, 2020 | 49.05 | 49.69 | 48.87 | 49.65 | 444,840 | +0.20(+0.41%) |
Sep 16, 2020 | 49.80 | 49.97 | 49.42 | 49.45 | 460,464 | -0.34(-0.68%) |
Sep 15, 2020 | 50.07 | 50.25 | 49.66 | 49.79 | 444,670 | -0.05(-0.10%) |
Sep 14, 2020 | 49.52 | 49.99 | 49.52 | 49.83 | 434,924 | +0.52(+1.05%) |
Sep 11, 2020 | 49.03 | 49.41 | 48.92 | 49.32 | 449,977 | +0.46(+0.94%) |
Sep 10, 2020 | 49.87 | 49.87 | 48.74 | 48.86 | 711,266 | -0.74(-1.50%) |
Sep 09, 2020 | 49.36 | 49.97 | 49.15 | 49.60 | 594,388 | +0.69(+1.42%) |
Sep 08, 2020 | 49.41 | 49.47 | 48.50 | 48.91 | 827,370 | -1.43(-2.84%) |
Sep 04, 2020 | 50.70 | 50.92 | 49.75 | 50.34 | 730,238 | +0.23(+0.47%) |
Sep 03, 2020 | 50.96 | 51.11 | 50.00 | 50.10 | 718,589 | -0.64(-1.26%) |
Sep 02, 2020 | 50.51 | 50.89 | 50.51 | 50.74 | 586,040 | +0.20(+0.40%) |