Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.98 | 48.86 | 44.93 | 45.22 | 4,491,282 | -3.44(-7.07%) |
Nov 27, 2020 | 49.68 | 50.35 | 48.39 | 48.66 | 1,308,083 | -1.73(-3.44%) |
Nov 25, 2020 | 50.61 | 51.78 | 50.01 | 50.40 | 2,270,314 | -1.02(-1.98%) |
Nov 24, 2020 | 49.45 | 52.21 | 48.55 | 51.41 | 3,776,226 | +3.55(+7.41%) |
Nov 23, 2020 | 45.56 | 47.91 | 45.53 | 47.87 | 3,142,817 | +3.26(+7.31%) |
Nov 20, 2020 | 44.87 | 45.16 | 44.15 | 44.61 | 1,811,264 | -0.51(-1.13%) |
Nov 19, 2020 | 43.66 | 45.22 | 42.94 | 45.12 | 1,790,723 | +1.00(+2.26%) |
Nov 18, 2020 | 45.44 | 46.39 | 44.00 | 44.12 | 2,804,515 | -1.23(-2.71%) |
Nov 17, 2020 | 44.45 | 45.42 | 42.84 | 45.35 | 2,968,796 | +0.47(+1.05%) |
Nov 16, 2020 | 43.54 | 45.10 | 42.52 | 44.88 | 3,358,795 | +3.26(+7.83%) |
Nov 13, 2020 | 40.26 | 41.92 | 40.17 | 41.62 | 1,758,787 | +1.75(+4.40%) |
Nov 12, 2020 | 41.93 | 42.34 | 39.38 | 39.86 | 3,351,813 | -2.31(-5.48%) |
Nov 11, 2020 | 43.28 | 43.52 | 41.73 | 42.17 | 2,809,784 | -0.76(-1.76%) |
Nov 10, 2020 | 42.35 | 42.96 | 40.83 | 42.93 | 3,168,798 | +1.34(+3.23%) |
Nov 09, 2020 | 39.15 | 43.21 | 39.15 | 41.59 | 4,837,035 | +6.61(+18.91%) |
Nov 06, 2020 | 35.33 | 36.20 | 34.93 | 34.98 | 1,748,667 | -0.49(-1.38%) |
Nov 05, 2020 | 35.68 | 36.74 | 35.43 | 35.46 | 1,388,322 | -0.21(-0.59%) |
Nov 04, 2020 | 35.54 | 36.66 | 34.42 | 35.68 | 2,571,336 | +0.30(+0.84%) |
Nov 03, 2020 | 36.84 | 37.07 | 34.91 | 35.38 | 2,421,040 | -1.08(-2.97%) |
Nov 02, 2020 | 36.24 | 36.86 | 35.29 | 36.46 | 2,451,769 | +0.79(+2.20%) |
Oct 30, 2020 | 35.39 | 35.94 | 34.79 | 35.68 | 1,912,568 | +0.04(+0.11%) |
Oct 29, 2020 | 33.43 | 35.76 | 33.38 | 35.64 | 2,426,436 | +1.02(+2.93%) |
Oct 28, 2020 | 34.89 | 36.36 | 33.79 | 34.62 | 3,554,591 | -1.23(-3.42%) |
Oct 27, 2020 | 35.72 | 36.15 | 35.25 | 35.85 | 2,112,846 | -0.03(-0.08%) |
Oct 26, 2020 | 36.86 | 36.93 | 35.63 | 35.88 | 2,465,318 | -1.86(-4.93%) |
Oct 23, 2020 | 37.91 | 38.25 | 37.39 | 37.74 | 1,640,060 | +0.11(+0.31%) |
Oct 22, 2020 | 35.70 | 37.68 | 35.66 | 37.62 | 1,948,753 | +1.97(+5.54%) |
Oct 21, 2020 | 35.78 | 36.47 | 35.39 | 35.65 | 1,910,535 | -0.63(-1.74%) |
Oct 20, 2020 | 35.37 | 36.58 | 35.22 | 36.28 | 2,223,389 | +1.20(+3.42%) |
Oct 19, 2020 | 36.88 | 37.04 | 34.99 | 35.08 | 2,238,452 | -1.40(-3.84%) |
Oct 16, 2020 | 37.53 | 38.03 | 36.42 | 36.48 | 1,711,004 | -1.21(-3.20%) |
Oct 15, 2020 | 36.22 | 37.75 | 35.96 | 37.69 | 1,533,510 | +0.70(+1.89%) |
Oct 14, 2020 | 37.17 | 38.68 | 36.94 | 36.99 | 1,482,781 | -0.06(-0.16%) |
Oct 13, 2020 | 36.92 | 37.84 | 36.69 | 37.05 | 1,982,939 | +0.01(+0.03%) |
Oct 12, 2020 | 36.21 | 37.21 | 35.48 | 37.04 | 1,672,164 | +0.56(+1.52%) |
Oct 09, 2020 | 37.51 | 37.76 | 36.16 | 36.48 | 1,712,256 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.10 | 36.11 | 36.99 | 2,273,706 | +0.87(+2.42%) |
Oct 07, 2020 | 36.62 | 37.05 | 35.10 | 36.12 | 3,775,210 | -0.28(-0.76%) |
Oct 06, 2020 | 38.48 | 38.88 | 36.27 | 36.39 | 2,807,991 | -1.33(-3.53%) |
Oct 05, 2020 | 36.73 | 37.75 | 36.60 | 37.73 | 2,705,615 | +1.58(+4.38%) |
Oct 02, 2020 | 35.93 | 37.06 | 35.92 | 36.15 | 3,364,418 | -1.22(-3.26%) |
Oct 01, 2020 | 38.34 | 38.70 | 37.06 | 37.36 | 3,182,298 | -1.87(-4.76%) |
Sep 30, 2020 | 38.79 | 39.85 | 38.79 | 39.23 | 1,920,139 | +0.23(+0.59%) |
Sep 29, 2020 | 39.14 | 39.19 | 38.12 | 39.00 | 1,968,368 | -0.33(-0.83%) |
Sep 28, 2020 | 39.52 | 39.82 | 38.61 | 39.33 | 1,941,894 | +0.53(+1.36%) |
Sep 25, 2020 | 37.58 | 39.18 | 37.30 | 38.80 | 2,913,610 | +0.99(+2.61%) |
Sep 24, 2020 | 37.11 | 38.32 | 36.70 | 37.81 | 3,031,159 | +0.05(+0.13%) |
Sep 23, 2020 | 39.89 | 40.19 | 37.66 | 37.77 | 1,723,400 | -1.75(-4.44%) |
Sep 22, 2020 | 39.54 | 40.06 | 38.92 | 39.52 | 1,834,904 | +0.08(+0.19%) |
Sep 21, 2020 | 40.08 | 40.65 | 39.04 | 39.44 | 3,708,075 | -1.79(-4.35%) |
Sep 18, 2020 | 42.44 | 42.80 | 41.20 | 41.23 | 5,247,253 | -1.18(-2.78%) |
Sep 17, 2020 | 41.53 | 42.82 | 41.50 | 42.41 | 3,391,557 | +0.05(+0.11%) |
Sep 16, 2020 | 41.78 | 43.01 | 41.35 | 42.37 | 4,756,130 | +1.29(+3.15%) |
Sep 15, 2020 | 42.13 | 42.46 | 40.99 | 41.07 | 2,242,376 | -0.95(-2.26%) |
Sep 14, 2020 | 41.47 | 43.08 | 41.06 | 42.02 | 2,442,150 | +0.81(+1.95%) |
Sep 11, 2020 | 41.51 | 41.68 | 40.71 | 41.22 | 2,337,031 | -0.26(-0.62%) |
Sep 10, 2020 | 44.71 | 44.71 | 41.43 | 41.47 | 3,557,344 | -3.27(-7.31%) |
Sep 09, 2020 | 43.80 | 45.41 | 43.61 | 44.74 | 2,306,209 | +1.19(+2.74%) |
Sep 08, 2020 | 43.81 | 44.66 | 42.07 | 43.55 | 2,718,395 | -1.38(-3.08%) |
Sep 04, 2020 | 44.84 | 45.59 | 44.23 | 44.93 | 2,107,431 | +0.71(+1.59%) |
Sep 03, 2020 | 43.48 | 45.24 | 43.26 | 44.23 | 2,473,069 | +0.50(+1.13%) |
Sep 02, 2020 | 43.55 | 44.53 | 43.24 | 43.73 | 1,916,215 | -0.05(-0.11%) |