Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.19 | 57.41 | 55.40 | 55.62 | 17,353,680 | -1.81(-3.15%) |
Nov 27, 2020 | 57.10 | 57.53 | 56.73 | 57.42 | 6,205,024 | +0.32(+0.57%) |
Nov 25, 2020 | 56.64 | 57.36 | 55.99 | 57.10 | 12,795,708 | -0.11(-0.19%) |
Nov 24, 2020 | 55.00 | 57.26 | 54.54 | 57.21 | 24,855,760 | +3.00(+5.53%) |
Nov 23, 2020 | 52.77 | 54.65 | 52.72 | 54.21 | 14,060,575 | +2.21(+4.26%) |
Nov 20, 2020 | 52.49 | 52.84 | 51.73 | 52.00 | 8,605,255 | -0.74(-1.40%) |
Nov 19, 2020 | 52.67 | 52.79 | 52.04 | 52.74 | 8,026,053 | -0.16(-0.31%) |
Nov 18, 2020 | 53.07 | 54.09 | 52.86 | 52.90 | 12,823,200 | +0.00(+0.00%) |
Nov 17, 2020 | 51.73 | 52.96 | 51.45 | 52.90 | 10,671,649 | +0.63(+1.20%) |
Nov 16, 2020 | 51.95 | 52.30 | 51.30 | 52.27 | 13,563,621 | +1.35(+2.65%) |
Nov 13, 2020 | 50.34 | 51.31 | 50.29 | 50.92 | 11,028,498 | +0.95(+1.91%) |
Nov 12, 2020 | 49.92 | 50.30 | 49.46 | 49.97 | 10,994,489 | -0.71(-1.40%) |
Nov 11, 2020 | 50.32 | 50.97 | 49.82 | 50.68 | 10,817,803 | +0.53(+1.06%) |
Nov 10, 2020 | 50.90 | 51.11 | 49.38 | 50.15 | 17,232,332 | -0.24(-0.48%) |
Nov 09, 2020 | 50.15 | 51.19 | 49.53 | 50.39 | 26,944,528 | +3.89(+8.36%) |
Nov 06, 2020 | 47.30 | 47.33 | 46.33 | 46.50 | 7,174,899 | -0.45(-0.96%) |
Nov 05, 2020 | 46.77 | 47.48 | 46.40 | 46.95 | 10,497,987 | +0.69(+1.50%) |
Nov 04, 2020 | 45.51 | 47.06 | 45.43 | 46.26 | 19,317,926 | +0.22(+0.49%) |
Nov 03, 2020 | 45.34 | 46.29 | 45.34 | 46.04 | 14,603,017 | +1.62(+3.65%) |
Nov 02, 2020 | 43.97 | 44.83 | 43.57 | 44.42 | 18,162,120 | +1.11(+2.55%) |
Oct 30, 2020 | 43.14 | 43.41 | 42.29 | 43.31 | 16,575,154 | +0.03(+0.06%) |
Oct 29, 2020 | 42.32 | 43.56 | 41.87 | 43.28 | 12,100,369 | +0.81(+1.91%) |
Oct 28, 2020 | 42.47 | 42.96 | 42.13 | 42.47 | 15,257,189 | -0.91(-2.10%) |
Oct 27, 2020 | 44.87 | 44.89 | 43.38 | 43.38 | 12,981,172 | -1.54(-3.44%) |
Oct 26, 2020 | 45.67 | 45.79 | 44.47 | 44.93 | 17,427,518 | -1.38(-2.99%) |
Oct 23, 2020 | 46.65 | 46.97 | 46.02 | 46.31 | 12,922,808 | +0.09(+0.19%) |
Oct 22, 2020 | 45.02 | 46.41 | 44.75 | 46.22 | 14,857,799 | +1.24(+2.76%) |
Oct 21, 2020 | 45.97 | 46.26 | 44.88 | 44.98 | 20,802,798 | -0.97(-2.12%) |
Oct 20, 2020 | 46.04 | 46.67 | 45.87 | 45.96 | 12,518,616 | +0.46(+1.02%) |
Oct 19, 2020 | 46.60 | 46.60 | 45.34 | 45.49 | 14,195,518 | -0.80(-1.74%) |
Oct 16, 2020 | 46.01 | 46.67 | 45.92 | 46.30 | 18,953,526 | +0.46(+1.01%) |
Oct 15, 2020 | 44.69 | 46.31 | 44.57 | 45.83 | 23,581,846 | +0.61(+1.34%) |
Oct 14, 2020 | 45.46 | 45.88 | 44.98 | 45.22 | 22,805,744 | +0.19(+0.42%) |
Oct 13, 2020 | 45.64 | 45.75 | 44.63 | 45.04 | 19,531,240 | -0.27(-0.59%) |
Oct 12, 2020 | 43.99 | 45.55 | 43.78 | 45.30 | 19,720,874 | +1.71(+3.91%) |
Oct 09, 2020 | 44.14 | 44.40 | 43.51 | 43.60 | 12,747,196 | -0.15(-0.35%) |
Oct 08, 2020 | 42.84 | 44.19 | 42.20 | 43.75 | 26,684,616 | +0.26(+0.60%) |
Oct 07, 2020 | 43.20 | 43.90 | 43.07 | 43.49 | 13,460,963 | +0.87(+2.03%) |
Oct 06, 2020 | 43.93 | 44.12 | 42.38 | 42.63 | 25,736,298 | -0.70(-1.61%) |
Oct 05, 2020 | 43.24 | 43.65 | 42.66 | 43.32 | 21,435,750 | +0.49(+1.15%) |
Oct 02, 2020 | 41.51 | 43.16 | 41.45 | 42.83 | 14,203,161 | +0.63(+1.50%) |
Oct 01, 2020 | 43.53 | 43.81 | 41.88 | 42.20 | 28,307,600 | -0.97(-2.25%) |
Sep 30, 2020 | 42.56 | 43.74 | 42.45 | 43.17 | 16,851,718 | +0.99(+2.35%) |
Sep 29, 2020 | 42.92 | 43.09 | 42.13 | 42.18 | 12,722,003 | -1.02(-2.36%) |
Sep 28, 2020 | 42.76 | 43.88 | 42.69 | 43.20 | 10,601,559 | +1.20(+2.85%) |
Sep 25, 2020 | 41.32 | 42.26 | 41.00 | 42.00 | 10,993,542 | +0.38(+0.92%) |
Sep 24, 2020 | 41.55 | 42.34 | 40.95 | 41.62 | 11,011,275 | +0.17(+0.41%) |
Sep 23, 2020 | 42.73 | 43.07 | 41.42 | 41.45 | 9,234,969 | -1.08(-2.54%) |
Sep 22, 2020 | 43.07 | 43.38 | 41.89 | 42.53 | 12,504,193 | -0.65(-1.51%) |
Sep 21, 2020 | 43.63 | 43.83 | 42.42 | 43.18 | 14,457,413 | -1.54(-3.43%) |
Sep 18, 2020 | 44.97 | 45.48 | 44.69 | 44.72 | 12,032,765 | -0.15(-0.34%) |
Sep 17, 2020 | 44.99 | 45.47 | 44.63 | 44.87 | 8,437,509 | -0.80(-1.76%) |
Sep 16, 2020 | 45.07 | 46.35 | 44.92 | 45.67 | 9,743,466 | +0.68(+1.51%) |
Sep 15, 2020 | 45.68 | 45.84 | 44.88 | 44.99 | 8,578,448 | -0.68(-1.49%) |
Sep 14, 2020 | 45.50 | 46.04 | 44.91 | 45.67 | 9,869,402 | +0.71(+1.59%) |
Sep 11, 2020 | 44.97 | 45.49 | 44.69 | 44.96 | 10,045,821 | +0.05(+0.12%) |
Sep 10, 2020 | 45.83 | 46.06 | 44.80 | 44.90 | 9,641,862 | -0.69(-1.51%) |
Sep 09, 2020 | 45.17 | 46.10 | 45.03 | 45.59 | 9,865,001 | +0.87(+1.94%) |
Sep 08, 2020 | 46.69 | 46.69 | 44.72 | 44.72 | 12,259,219 | -2.34(-4.97%) |
Sep 04, 2020 | 47.72 | 48.00 | 46.21 | 47.06 | 10,542,529 | -0.04(-0.08%) |
Sep 03, 2020 | 47.86 | 48.55 | 46.61 | 47.10 | 12,351,777 | -0.45(-0.94%) |
Sep 02, 2020 | 46.97 | 47.74 | 46.85 | 47.55 | 8,451,065 | +0.60(+1.27%) |