Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.42 | 52.62 | 51.92 | 52.21 | 163,333 | +0.01(+0.02%) |
Nov 27, 2020 | 52.73 | 52.80 | 52.16 | 52.20 | 107,800 | -1.56(-2.90%) |
Nov 25, 2020 | 53.16 | 53.79 | 52.51 | 53.76 | 95,500 | +0.52(+0.98%) |
Nov 24, 2020 | 52.72 | 53.41 | 52.50 | 53.24 | 232,308 | +1.54(+2.98%) |
Nov 23, 2020 | 51.72 | 52.19 | 51.53 | 51.70 | 211,780 | +0.63(+1.23%) |
Nov 20, 2020 | 52.00 | 52.12 | 50.98 | 51.07 | 119,400 | -1.35(-2.58%) |
Nov 19, 2020 | 52.55 | 52.65 | 51.80 | 52.42 | 131,897 | -0.86(-1.61%) |
Nov 18, 2020 | 53.05 | 54.20 | 52.99 | 53.28 | 169,501 | -0.41(-0.75%) |
Nov 17, 2020 | 53.81 | 53.90 | 53.35 | 53.69 | 85,073 | -1.09(-2.00%) |
Nov 16, 2020 | 54.80 | 54.97 | 54.23 | 54.78 | 112,309 | +0.40(+0.74%) |
Nov 13, 2020 | 54.16 | 54.63 | 54.06 | 54.38 | 79,700 | +0.23(+0.42%) |
Nov 12, 2020 | 55.79 | 56.01 | 54.15 | 54.15 | 123,414 | -2.97(-5.20%) |
Nov 11, 2020 | 57.84 | 58.03 | 56.92 | 57.12 | 130,548 | -0.57(-0.99%) |
Nov 10, 2020 | 57.95 | 58.18 | 57.08 | 57.69 | 254,143 | +0.90(+1.58%) |
Nov 09, 2020 | 56.85 | 58.25 | 56.73 | 56.79 | 575,427 | +3.42(+6.41%) |
Nov 06, 2020 | 53.22 | 53.85 | 52.97 | 53.37 | 168,400 | +1.71(+3.31%) |
Nov 05, 2020 | 51.25 | 52.34 | 51.20 | 51.66 | 514,741 | -0.25(-0.48%) |
Nov 04, 2020 | 51.24 | 52.37 | 50.68 | 51.91 | 751,852 | -3.52(-6.35%) |
Nov 03, 2020 | 55.35 | 56.05 | 55.16 | 55.43 | 273,179 | +0.89(+1.63%) |
Nov 02, 2020 | 54.41 | 54.78 | 53.87 | 54.54 | 298,407 | -1.20(-2.15%) |
Oct 30, 2020 | 54.27 | 55.75 | 53.98 | 55.74 | 421,500 | +1.61(+2.97%) |
Oct 29, 2020 | 52.62 | 54.81 | 52.54 | 54.13 | 325,192 | +1.52(+2.89%) |
Oct 28, 2020 | 51.98 | 53.12 | 51.94 | 52.61 | 309,692 | -0.20(-0.38%) |
Oct 27, 2020 | 53.08 | 53.42 | 52.65 | 52.81 | 107,046 | -1.05(-1.95%) |
Oct 26, 2020 | 54.18 | 54.36 | 53.33 | 53.86 | 148,265 | -1.62(-2.91%) |
Oct 23, 2020 | 56.68 | 56.69 | 55.26 | 55.48 | 74,400 | -1.33(-2.35%) |
Oct 22, 2020 | 55.19 | 56.81 | 54.86 | 56.81 | 161,789 | +2.07(+3.78%) |
Oct 21, 2020 | 54.70 | 55.07 | 54.10 | 54.74 | 223,997 | +0.53(+0.98%) |
Oct 20, 2020 | 53.59 | 54.49 | 53.49 | 54.21 | 150,655 | +1.46(+2.77%) |
Oct 19, 2020 | 52.96 | 53.39 | 52.55 | 52.75 | 124,659 | +0.66(+1.27%) |
Oct 16, 2020 | 51.90 | 52.38 | 51.28 | 52.09 | 82,500 | +0.45(+0.87%) |
Oct 15, 2020 | 50.65 | 51.89 | 50.44 | 51.64 | 139,564 | +0.21(+0.41%) |
Oct 14, 2020 | 51.15 | 51.55 | 50.85 | 51.43 | 112,487 | -0.32(-0.62%) |
Oct 13, 2020 | 52.31 | 52.34 | 51.67 | 51.75 | 96,796 | -1.14(-2.16%) |
Oct 12, 2020 | 53.13 | 53.43 | 52.85 | 52.89 | 87,427 | -0.57(-1.07%) |
Oct 09, 2020 | 54.05 | 54.72 | 53.32 | 53.46 | 166,700 | +0.08(+0.15%) |
Oct 08, 2020 | 53.60 | 53.89 | 53.30 | 53.38 | 136,787 | -0.93(-1.71%) |
Oct 07, 2020 | 53.99 | 54.67 | 53.20 | 54.31 | 89,431 | +1.21(+2.28%) |
Oct 06, 2020 | 54.31 | 54.89 | 52.18 | 53.10 | 449,081 | -1.00(-1.85%) |
Oct 05, 2020 | 52.70 | 54.10 | 52.70 | 54.10 | 156,190 | +3.08(+6.04%) |
Oct 02, 2020 | 50.16 | 51.53 | 50.15 | 51.02 | 300,700 | +0.94(+1.88%) |
Oct 01, 2020 | 51.23 | 51.64 | 50.08 | 50.08 | 129,974 | -0.58(-1.14%) |
Sep 30, 2020 | 50.06 | 51.36 | 50.06 | 50.66 | 164,505 | +1.31(+2.65%) |
Sep 29, 2020 | 49.31 | 49.54 | 48.97 | 49.35 | 147,782 | -0.11(-0.22%) |
Sep 28, 2020 | 49.28 | 49.70 | 49.28 | 49.46 | 118,692 | +0.36(+0.73%) |
Sep 25, 2020 | 49.08 | 49.40 | 48.79 | 49.10 | 65,400 | +0.01(+0.02%) |
Sep 24, 2020 | 49.21 | 49.48 | 49.07 | 49.09 | 128,220 | -0.52(-1.06%) |
Sep 23, 2020 | 49.79 | 50.54 | 49.60 | 49.62 | 107,572 | -0.23(-0.45%) |
Sep 22, 2020 | 49.66 | 50.17 | 49.29 | 49.84 | 179,640 | +0.12(+0.24%) |
Sep 21, 2020 | 49.29 | 49.95 | 48.79 | 49.72 | 237,125 | -0.80(-1.58%) |
Sep 18, 2020 | 50.05 | 50.67 | 49.88 | 50.52 | 147,700 | +0.53(+1.06%) |
Sep 17, 2020 | 49.25 | 50.27 | 49.19 | 49.99 | 334,205 | -0.45(-0.89%) |
Sep 16, 2020 | 49.40 | 50.96 | 49.30 | 50.44 | 257,437 | +0.43(+0.86%) |
Sep 15, 2020 | 49.92 | 50.28 | 49.68 | 50.01 | 119,693 | +0.36(+0.73%) |
Sep 14, 2020 | 49.36 | 49.86 | 49.17 | 49.65 | 91,196 | -0.02(-0.04%) |
Sep 11, 2020 | 49.80 | 50.04 | 49.61 | 49.67 | 85,200 | -0.28(-0.56%) |
Sep 10, 2020 | 51.64 | 52.00 | 49.77 | 49.95 | 204,122 | -0.81(-1.60%) |
Sep 09, 2020 | 50.18 | 51.25 | 49.90 | 50.76 | 228,507 | +0.45(+0.89%) |
Sep 08, 2020 | 49.75 | 50.33 | 48.98 | 50.31 | 308,724 | -0.98(-1.91%) |
Sep 04, 2020 | 49.90 | 51.53 | 49.62 | 51.29 | 210,400 | +2.77(+5.71%) |
Sep 03, 2020 | 48.68 | 48.96 | 47.40 | 48.52 | 332,854 | -0.44(-0.90%) |
Sep 02, 2020 | 50.75 | 50.76 | 48.84 | 48.96 | 249,815 | -1.44(-2.86%) |