Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.72 | 55.80 | 54.23 | 54.38 | 1,471,934 | -1.60(-2.87%) |
Nov 27, 2020 | 56.27 | 56.32 | 55.79 | 55.98 | 770,545 | -0.16(-0.29%) |
Nov 25, 2020 | 56.40 | 56.47 | 55.47 | 56.15 | 1,122,344 | -0.75(-1.32%) |
Nov 24, 2020 | 56.08 | 57.45 | 55.35 | 56.90 | 2,123,418 | +1.63(+2.95%) |
Nov 23, 2020 | 54.51 | 55.32 | 54.39 | 55.27 | 1,668,995 | +1.30(+2.41%) |
Nov 20, 2020 | 54.10 | 54.19 | 53.42 | 53.97 | 1,246,647 | -0.19(-0.35%) |
Nov 19, 2020 | 53.11 | 54.56 | 52.52 | 54.16 | 2,565,228 | +0.78(+1.46%) |
Nov 18, 2020 | 53.32 | 54.18 | 53.17 | 53.38 | 1,567,716 | +0.57(+1.09%) |
Nov 17, 2020 | 52.27 | 53.09 | 51.99 | 52.80 | 1,311,180 | +0.01(+0.02%) |
Nov 16, 2020 | 53.26 | 53.34 | 52.20 | 52.79 | 1,316,963 | +0.71(+1.36%) |
Nov 13, 2020 | 50.12 | 52.34 | 50.12 | 52.09 | 1,905,137 | +2.27(+4.55%) |
Nov 12, 2020 | 50.39 | 51.02 | 49.47 | 49.82 | 1,334,823 | -1.32(-2.58%) |
Nov 11, 2020 | 51.06 | 51.70 | 50.39 | 51.14 | 1,511,359 | +0.27(+0.54%) |
Nov 10, 2020 | 50.51 | 51.05 | 49.75 | 50.86 | 1,550,933 | +0.57(+1.14%) |
Nov 09, 2020 | 50.47 | 51.73 | 49.46 | 50.29 | 2,762,209 | +3.02(+6.39%) |
Nov 06, 2020 | 48.22 | 48.33 | 47.05 | 47.27 | 1,525,640 | -0.58(-1.22%) |
Nov 05, 2020 | 47.50 | 49.25 | 47.25 | 47.85 | 2,102,669 | +0.34(+0.71%) |
Nov 04, 2020 | 46.44 | 48.36 | 45.59 | 47.51 | 2,082,261 | +0.43(+0.92%) |
Nov 03, 2020 | 46.59 | 47.49 | 46.34 | 47.08 | 1,504,061 | +1.18(+2.56%) |
Nov 02, 2020 | 45.70 | 46.35 | 45.38 | 45.90 | 1,321,672 | +0.79(+1.75%) |
Oct 30, 2020 | 45.05 | 45.45 | 44.43 | 45.11 | 965,636 | -0.07(-0.15%) |
Oct 29, 2020 | 45.03 | 45.67 | 44.35 | 45.18 | 1,365,675 | -0.12(-0.27%) |
Oct 28, 2020 | 45.47 | 46.39 | 44.89 | 45.30 | 1,957,892 | -0.81(-1.76%) |
Oct 27, 2020 | 47.64 | 47.76 | 46.03 | 46.11 | 1,560,933 | -1.51(-3.16%) |
Oct 26, 2020 | 48.71 | 48.75 | 47.35 | 47.62 | 989,903 | -1.84(-3.71%) |
Oct 23, 2020 | 49.47 | 50.12 | 49.28 | 49.45 | 1,506,622 | +0.22(+0.44%) |
Oct 22, 2020 | 47.98 | 49.42 | 47.72 | 49.24 | 1,040,294 | +1.42(+2.97%) |
Oct 21, 2020 | 48.03 | 48.48 | 47.73 | 47.82 | 1,635,117 | -0.18(-0.37%) |
Oct 20, 2020 | 48.14 | 48.60 | 47.82 | 47.99 | 695,626 | +0.37(+0.77%) |
Oct 19, 2020 | 48.00 | 48.52 | 47.55 | 47.63 | 1,019,535 | -0.20(-0.41%) |
Oct 16, 2020 | 47.64 | 48.12 | 47.27 | 47.82 | 843,882 | +0.33(+0.69%) |
Oct 15, 2020 | 46.16 | 47.50 | 45.99 | 47.50 | 880,943 | +0.74(+1.59%) |
Oct 14, 2020 | 45.99 | 47.17 | 45.99 | 46.75 | 1,070,820 | +0.75(+1.64%) |
Oct 13, 2020 | 46.83 | 46.92 | 45.88 | 46.00 | 1,823,998 | -0.87(-1.85%) |
Oct 12, 2020 | 46.80 | 47.56 | 46.38 | 46.86 | 1,370,695 | +0.54(+1.16%) |
Oct 09, 2020 | 47.68 | 48.01 | 46.27 | 46.33 | 1,812,706 | -1.18(-2.48%) |
Oct 08, 2020 | 46.78 | 47.54 | 46.63 | 47.50 | 1,161,813 | +1.09(+2.35%) |
Oct 07, 2020 | 47.34 | 47.87 | 45.99 | 46.41 | 2,689,997 | -0.41(-0.88%) |
Oct 06, 2020 | 46.86 | 48.23 | 46.39 | 46.83 | 1,503,344 | +0.43(+0.93%) |
Oct 05, 2020 | 45.92 | 46.57 | 45.75 | 46.39 | 1,456,346 | +1.08(+2.39%) |
Oct 02, 2020 | 44.39 | 45.58 | 44.25 | 45.31 | 1,805,269 | +0.21(+0.46%) |
Oct 01, 2020 | 45.90 | 46.55 | 44.76 | 45.10 | 1,641,655 | -0.01(-0.02%) |
Sep 30, 2020 | 44.92 | 45.49 | 44.57 | 45.11 | 1,674,748 | +0.31(+0.69%) |
Sep 29, 2020 | 45.15 | 45.37 | 44.38 | 44.80 | 798,555 | -0.36(-0.79%) |
Sep 28, 2020 | 44.60 | 45.53 | 44.32 | 45.16 | 1,158,897 | +1.30(+2.96%) |
Sep 25, 2020 | 42.94 | 44.07 | 42.80 | 43.86 | 1,011,639 | +0.61(+1.41%) |
Sep 24, 2020 | 43.02 | 43.99 | 42.52 | 43.25 | 990,822 | -0.12(-0.28%) |
Sep 23, 2020 | 44.20 | 44.92 | 43.27 | 43.37 | 988,332 | -0.72(-1.62%) |
Sep 22, 2020 | 44.28 | 44.69 | 43.65 | 44.09 | 1,450,209 | +0.06(+0.13%) |
Sep 21, 2020 | 44.05 | 44.64 | 43.31 | 44.03 | 3,245,700 | -0.87(-1.93%) |
Sep 18, 2020 | 45.11 | 45.45 | 44.63 | 44.90 | 2,259,880 | -0.12(-0.27%) |
Sep 17, 2020 | 44.53 | 45.20 | 44.33 | 45.02 | 1,555,548 | -0.22(-0.48%) |
Sep 16, 2020 | 45.11 | 45.97 | 44.88 | 45.24 | 1,620,570 | +0.24(+0.54%) |
Sep 15, 2020 | 46.19 | 46.21 | 44.95 | 44.99 | 1,061,888 | -1.23(-2.67%) |
Sep 14, 2020 | 46.50 | 46.62 | 46.04 | 46.22 | 864,756 | +0.18(+0.39%) |
Sep 11, 2020 | 45.48 | 46.22 | 45.00 | 46.05 | 1,234,217 | +0.66(+1.45%) |
Sep 10, 2020 | 46.43 | 46.82 | 45.32 | 45.39 | 1,772,548 | -0.79(-1.71%) |
Sep 09, 2020 | 46.47 | 46.86 | 45.53 | 46.18 | 1,353,202 | -0.05(-0.10%) |
Sep 08, 2020 | 47.35 | 47.43 | 46.16 | 46.22 | 1,593,658 | -1.57(-3.29%) |
Sep 04, 2020 | 48.59 | 48.78 | 47.15 | 47.80 | 1,513,209 | -0.04(-0.08%) |
Sep 03, 2020 | 49.15 | 49.81 | 47.62 | 47.83 | 1,004,032 | -1.06(-2.18%) |
Sep 02, 2020 | 48.24 | 49.19 | 47.99 | 48.90 | 1,187,553 | +0.84(+1.74%) |