Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.14 | 64.27 | 62.19 | 63.70 | 6,680,895 | -0.87(-1.35%) |
Nov 27, 2020 | 64.67 | 64.85 | 64.01 | 64.58 | 2,867,624 | +0.55(+0.86%) |
Nov 25, 2020 | 64.30 | 64.31 | 63.43 | 64.03 | 4,756,930 | -0.27(-0.43%) |
Nov 24, 2020 | 62.81 | 64.65 | 62.33 | 64.30 | 6,894,644 | +2.88(+4.68%) |
Nov 23, 2020 | 61.31 | 62.05 | 60.06 | 61.42 | 7,279,079 | +1.12(+1.85%) |
Nov 20, 2020 | 61.42 | 61.54 | 60.27 | 60.31 | 5,469,085 | -1.24(-2.02%) |
Nov 19, 2020 | 60.44 | 61.80 | 59.72 | 61.55 | 6,680,360 | +0.71(+1.17%) |
Nov 18, 2020 | 63.25 | 63.57 | 60.80 | 60.84 | 6,664,565 | -2.24(-3.55%) |
Nov 17, 2020 | 62.77 | 63.80 | 61.89 | 63.08 | 5,755,612 | -1.03(-1.60%) |
Nov 16, 2020 | 63.33 | 64.15 | 62.60 | 64.11 | 6,776,036 | +2.33(+3.77%) |
Nov 13, 2020 | 60.40 | 62.21 | 60.10 | 61.78 | 6,150,383 | +2.42(+4.07%) |
Nov 12, 2020 | 60.58 | 61.00 | 58.36 | 59.36 | 8,440,371 | -1.72(-2.82%) |
Nov 11, 2020 | 61.02 | 61.60 | 60.35 | 61.08 | 6,565,037 | +1.27(+2.13%) |
Nov 10, 2020 | 59.54 | 60.39 | 58.06 | 59.81 | 10,400,855 | -0.28(-0.47%) |
Nov 09, 2020 | 64.85 | 64.94 | 59.81 | 60.09 | 16,082,461 | +2.21(+3.82%) |
Nov 06, 2020 | 57.81 | 58.56 | 56.65 | 57.88 | 8,012,817 | -0.03(-0.05%) |
Nov 05, 2020 | 57.46 | 58.87 | 57.28 | 57.91 | 9,709,872 | +3.21(+5.87%) |
Nov 04, 2020 | 53.51 | 56.76 | 52.95 | 54.70 | 14,534,493 | +3.43(+6.68%) |
Nov 03, 2020 | 50.26 | 52.28 | 50.05 | 51.28 | 10,146,308 | +2.43(+4.97%) |
Nov 02, 2020 | 48.74 | 49.66 | 47.44 | 48.85 | 10,968,417 | +1.73(+3.68%) |
Oct 30, 2020 | 47.90 | 48.52 | 45.39 | 47.12 | 13,765,742 | -1.55(-3.18%) |
Oct 29, 2020 | 47.37 | 50.14 | 46.57 | 48.66 | 9,366,891 | +1.38(+2.92%) |
Oct 28, 2020 | 49.82 | 50.13 | 47.03 | 47.28 | 16,204,586 | -5.37(-10.20%) |
Oct 27, 2020 | 53.39 | 53.56 | 52.55 | 52.66 | 7,193,265 | -0.60(-1.12%) |
Oct 26, 2020 | 54.57 | 54.97 | 51.39 | 53.25 | 11,406,573 | -3.04(-5.41%) |
Oct 23, 2020 | 56.44 | 56.45 | 55.06 | 56.30 | 5,673,842 | +0.53(+0.95%) |
Oct 22, 2020 | 54.97 | 56.07 | 53.89 | 55.77 | 7,427,545 | +0.94(+1.71%) |
Oct 21, 2020 | 55.16 | 56.29 | 54.73 | 54.83 | 7,300,569 | -0.91(-1.63%) |
Oct 20, 2020 | 55.24 | 56.86 | 54.85 | 55.74 | 9,734,271 | +1.15(+2.10%) |
Oct 19, 2020 | 57.82 | 58.16 | 54.09 | 54.59 | 9,638,069 | -2.57(-4.50%) |
Oct 16, 2020 | 58.01 | 58.89 | 57.09 | 57.17 | 6,267,781 | -0.14(-0.24%) |
Oct 15, 2020 | 55.40 | 57.55 | 55.11 | 57.30 | 7,225,330 | -0.23(-0.41%) |
Oct 14, 2020 | 58.88 | 59.50 | 57.09 | 57.54 | 6,064,782 | -1.05(-1.79%) |
Oct 13, 2020 | 59.68 | 59.72 | 58.06 | 58.59 | 5,275,533 | -1.21(-2.03%) |
Oct 12, 2020 | 58.38 | 60.54 | 58.12 | 59.80 | 6,487,843 | +2.82(+4.95%) |
Oct 09, 2020 | 56.41 | 57.26 | 56.07 | 56.98 | 5,621,835 | +0.73(+1.30%) |
Oct 08, 2020 | 55.09 | 55.55 | 54.64 | 56.25 | 5,175,517 | +2.19(+4.06%) |
Oct 07, 2020 | 52.89 | 54.50 | 52.88 | 54.05 | 5,904,564 | +2.61(+5.08%) |
Oct 06, 2020 | 53.81 | 54.85 | 51.17 | 51.44 | 10,188,930 | -2.24(-4.18%) |
Oct 05, 2020 | 52.03 | 53.80 | 52.03 | 53.68 | 4,971,978 | +2.61(+5.12%) |
Oct 02, 2020 | 50.02 | 51.98 | 49.77 | 51.07 | 10,283,743 | -1.41(-2.69%) |
Oct 01, 2020 | 52.80 | 53.28 | 51.58 | 52.48 | 7,119,695 | +0.94(+1.82%) |
Sep 30, 2020 | 50.73 | 53.08 | 50.59 | 51.54 | 8,660,939 | +1.17(+2.33%) |
Sep 29, 2020 | 51.13 | 51.48 | 50.04 | 50.36 | 6,223,309 | -0.88(-1.72%) |
Sep 28, 2020 | 50.79 | 51.56 | 50.32 | 51.25 | 6,131,904 | +2.46(+5.04%) |
Sep 25, 2020 | 46.14 | 49.15 | 45.73 | 48.79 | 7,007,524 | +2.25(+4.84%) |
Sep 24, 2020 | 45.55 | 47.95 | 44.95 | 46.54 | 9,848,293 | +0.34(+0.74%) |
Sep 23, 2020 | 49.91 | 50.03 | 45.95 | 46.20 | 8,977,370 | -3.46(-6.98%) |
Sep 22, 2020 | 48.88 | 49.90 | 47.69 | 49.66 | 8,659,339 | +1.50(+3.11%) |
Sep 21, 2020 | 47.62 | 48.22 | 45.79 | 48.16 | 13,062,458 | -1.72(-3.45%) |
Sep 18, 2020 | 52.04 | 52.07 | 48.59 | 49.89 | 10,080,008 | -1.77(-3.43%) |
Sep 17, 2020 | 50.56 | 52.49 | 50.29 | 51.66 | 11,014,961 | -1.38(-2.60%) |
Sep 16, 2020 | 54.32 | 55.04 | 52.89 | 53.04 | 7,495,875 | -0.60(-1.11%) |
Sep 15, 2020 | 54.13 | 54.55 | 53.13 | 53.63 | 6,529,057 | +0.75(+1.43%) |
Sep 14, 2020 | 52.41 | 53.73 | 52.18 | 52.88 | 7,046,558 | +2.05(+4.02%) |
Sep 11, 2020 | 51.65 | 52.19 | 49.46 | 50.83 | 13,064,111 | +0.02(+0.04%) |
Sep 10, 2020 | 54.54 | 54.89 | 50.31 | 50.82 | 13,732,092 | -2.76(-5.15%) |
Sep 09, 2020 | 52.60 | 54.82 | 52.15 | 53.58 | 9,990,326 | +2.99(+5.92%) |
Sep 08, 2020 | 52.23 | 52.95 | 50.44 | 50.58 | 14,798,725 | -4.57(-8.29%) |
Sep 04, 2020 | 56.84 | 57.72 | 51.34 | 55.15 | 15,965,045 | -1.41(-2.49%) |
Sep 03, 2020 | 62.09 | 62.35 | 55.05 | 56.56 | 17,969,696 | -6.49(-10.29%) |
Sep 02, 2020 | 61.52 | 63.58 | 60.88 | 63.05 | 8,163,152 | +2.63(+4.36%) |