Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.03 | 51.91 | 50.93 | 51.80 | 19,104,790 | +0.55(+1.07%) |
Nov 27, 2020 | 50.93 | 51.28 | 50.62 | 51.26 | 5,903,193 | +0.45(+0.89%) |
Nov 25, 2020 | 51.39 | 51.61 | 50.78 | 50.81 | 9,762,650 | -0.64(-1.24%) |
Nov 24, 2020 | 50.92 | 52.07 | 50.88 | 51.45 | 9,166,730 | +0.31(+0.60%) |
Nov 23, 2020 | 51.29 | 51.47 | 50.69 | 51.14 | 10,170,048 | -0.19(-0.37%) |
Nov 20, 2020 | 50.89 | 51.45 | 50.79 | 51.33 | 11,061,315 | -0.44(-0.86%) |
Nov 19, 2020 | 51.66 | 52.05 | 51.15 | 51.77 | 8,703,143 | -0.23(-0.44%) |
Nov 18, 2020 | 52.12 | 52.63 | 51.71 | 52.00 | 10,400,955 | -0.06(-0.11%) |
Nov 17, 2020 | 51.92 | 52.13 | 51.55 | 52.06 | 6,426,165 | -0.10(-0.20%) |
Nov 16, 2020 | 51.45 | 52.34 | 51.45 | 52.16 | 8,157,231 | +0.43(+0.83%) |
Nov 13, 2020 | 51.20 | 52.07 | 51.04 | 51.73 | 7,899,617 | +0.52(+1.01%) |
Nov 12, 2020 | 51.15 | 51.22 | 50.31 | 51.22 | 10,805,090 | -0.10(-0.20%) |
Nov 11, 2020 | 52.03 | 52.19 | 50.86 | 51.32 | 8,588,819 | -0.44(-0.86%) |
Nov 10, 2020 | 49.90 | 52.47 | 49.68 | 51.76 | 12,322,915 | +1.34(+2.66%) |
Nov 09, 2020 | 50.72 | 51.55 | 50.37 | 50.42 | 12,639,505 | -0.02(-0.03%) |
Nov 06, 2020 | 50.74 | 50.81 | 50.14 | 50.44 | 8,443,490 | -0.48(-0.94%) |
Nov 05, 2020 | 51.52 | 51.63 | 50.55 | 50.92 | 8,801,165 | -0.20(-0.40%) |
Nov 04, 2020 | 50.71 | 52.25 | 50.69 | 51.12 | 15,141,373 | +0.89(+1.77%) |
Nov 03, 2020 | 50.23 | 50.71 | 49.87 | 50.23 | 7,715,408 | +0.26(+0.51%) |
Nov 02, 2020 | 50.19 | 50.51 | 49.38 | 49.98 | 10,934,379 | +0.32(+0.65%) |
Oct 30, 2020 | 49.35 | 50.02 | 48.82 | 49.65 | 13,903,177 | -0.32(-0.65%) |
Oct 29, 2020 | 49.35 | 50.28 | 48.71 | 49.98 | 14,669,056 | -0.16(-0.32%) |
Oct 28, 2020 | 50.64 | 50.86 | 49.58 | 50.14 | 14,200,550 | -1.10(-2.15%) |
Oct 27, 2020 | 51.07 | 51.41 | 50.75 | 51.24 | 9,007,582 | +0.04(+0.08%) |
Oct 26, 2020 | 51.54 | 51.82 | 50.72 | 51.20 | 11,995,059 | -0.71(-1.37%) |
Oct 23, 2020 | 54.12 | 54.34 | 51.88 | 51.91 | 36,264,484 | +0.10(+0.20%) |
Oct 22, 2020 | 51.16 | 52.00 | 50.93 | 51.80 | 18,953,596 | +0.39(+0.76%) |
Oct 21, 2020 | 51.44 | 51.65 | 51.15 | 51.41 | 8,768,692 | -0.29(-0.56%) |
Oct 20, 2020 | 51.74 | 52.00 | 51.10 | 51.70 | 10,780,388 | -0.02(-0.03%) |
Oct 19, 2020 | 52.94 | 53.03 | 51.41 | 51.72 | 11,290,185 | -1.22(-2.31%) |
Oct 16, 2020 | 53.28 | 53.67 | 52.80 | 52.94 | 14,413,204 | -0.82(-1.52%) |
Oct 15, 2020 | 54.20 | 54.26 | 53.50 | 53.76 | 11,270,656 | -0.93(-1.70%) |
Oct 14, 2020 | 55.00 | 55.15 | 54.17 | 54.69 | 8,362,362 | -0.38(-0.68%) |
Oct 13, 2020 | 55.12 | 55.49 | 54.65 | 55.07 | 7,549,406 | -0.05(-0.09%) |
Oct 12, 2020 | 54.71 | 55.49 | 54.26 | 55.12 | 9,074,601 | +0.61(+1.11%) |
Oct 09, 2020 | 55.17 | 55.23 | 54.41 | 54.51 | 10,966,922 | +0.44(+0.82%) |
Oct 08, 2020 | 54.08 | 54.69 | 53.81 | 54.07 | 7,518,137 | +0.41(+0.76%) |
Oct 07, 2020 | 53.56 | 53.94 | 53.19 | 53.66 | 7,429,313 | +0.27(+0.51%) |
Oct 06, 2020 | 54.47 | 54.47 | 53.24 | 53.38 | 9,829,608 | -0.92(-1.70%) |
Oct 05, 2020 | 54.40 | 54.73 | 53.88 | 54.31 | 11,931,148 | +1.22(+2.30%) |
Oct 02, 2020 | 54.05 | 54.51 | 53.07 | 53.09 | 9,130,826 | -0.98(-1.82%) |
Oct 01, 2020 | 54.08 | 54.40 | 53.55 | 54.07 | 9,779,679 | +0.11(+0.21%) |
Sep 30, 2020 | 53.24 | 54.15 | 53.03 | 53.96 | 11,792,904 | +0.93(+1.76%) |
Sep 29, 2020 | 53.76 | 53.82 | 52.90 | 53.03 | 10,146,204 | -0.64(-1.19%) |
Sep 28, 2020 | 53.74 | 54.14 | 53.38 | 53.67 | 8,750,057 | +0.51(+0.96%) |
Sep 25, 2020 | 53.03 | 53.37 | 52.74 | 53.15 | 8,365,141 | +0.00(+0.00%) |
Sep 24, 2020 | 53.54 | 53.66 | 52.64 | 53.15 | 10,542,686 | -0.72(-1.33%) |
Sep 23, 2020 | 54.23 | 54.72 | 53.79 | 53.87 | 9,975,443 | -0.26(-0.49%) |
Sep 22, 2020 | 54.72 | 55.14 | 54.04 | 54.14 | 8,457,405 | -0.69(-1.26%) |
Sep 21, 2020 | 55.34 | 55.48 | 54.19 | 54.83 | 10,035,190 | -0.72(-1.29%) |
Sep 18, 2020 | 55.46 | 55.65 | 54.69 | 55.54 | 16,696,554 | +0.01(+0.02%) |
Sep 17, 2020 | 55.35 | 55.96 | 54.99 | 55.54 | 9,951,040 | -0.52(-0.93%) |
Sep 16, 2020 | 56.63 | 56.83 | 56.02 | 56.06 | 8,860,886 | -0.47(-0.83%) |
Sep 15, 2020 | 57.24 | 57.32 | 56.29 | 56.53 | 9,746,326 | -0.12(-0.21%) |
Sep 14, 2020 | 55.02 | 58.00 | 54.91 | 56.65 | 22,076,642 | +1.23(+2.22%) |
Sep 11, 2020 | 54.39 | 55.70 | 54.27 | 55.42 | 12,085,943 | +1.53(+2.84%) |
Sep 10, 2020 | 54.66 | 54.96 | 53.70 | 53.89 | 9,960,285 | -0.63(-1.15%) |
Sep 09, 2020 | 54.32 | 54.99 | 53.75 | 54.51 | 11,013,306 | +0.31(+0.58%) |
Sep 08, 2020 | 55.03 | 55.24 | 54.04 | 54.20 | 12,693,169 | -1.58(-2.83%) |
Sep 04, 2020 | 55.53 | 56.57 | 55.42 | 55.78 | 10,369,185 | +0.08(+0.15%) |
Sep 03, 2020 | 56.46 | 56.98 | 55.33 | 55.70 | 12,367,879 | -0.74(-1.32%) |
Sep 02, 2020 | 55.20 | 56.58 | 55.20 | 56.44 | 9,861,986 | +0.81(+1.46%) |