Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.40 | 52.58 | 51.71 | 52.04 | 7,846,121 | -0.70(-1.32%) |
Nov 27, 2020 | 52.86 | 52.87 | 52.37 | 52.74 | 1,948,967 | -0.21(-0.39%) |
Nov 25, 2020 | 53.11 | 53.44 | 52.52 | 52.95 | 3,277,182 | -0.26(-0.49%) |
Nov 24, 2020 | 53.04 | 53.45 | 52.61 | 53.21 | 3,855,935 | +0.64(+1.22%) |
Nov 23, 2020 | 53.00 | 53.05 | 52.50 | 52.57 | 3,822,957 | -0.37(-0.71%) |
Nov 20, 2020 | 53.03 | 53.45 | 52.73 | 52.94 | 4,562,387 | -0.17(-0.31%) |
Nov 19, 2020 | 53.68 | 53.68 | 52.54 | 53.11 | 3,902,956 | -0.62(-1.15%) |
Nov 18, 2020 | 54.54 | 54.85 | 53.67 | 53.72 | 4,588,986 | -0.50(-0.93%) |
Nov 17, 2020 | 55.35 | 55.47 | 54.12 | 54.23 | 4,336,256 | -1.53(-2.74%) |
Nov 16, 2020 | 56.35 | 56.46 | 55.38 | 55.76 | 4,615,943 | +0.19(+0.34%) |
Nov 13, 2020 | 54.78 | 55.78 | 54.74 | 55.57 | 4,203,597 | +0.89(+1.62%) |
Nov 12, 2020 | 54.71 | 55.53 | 54.21 | 54.68 | 4,867,078 | -0.34(-0.63%) |
Nov 11, 2020 | 55.30 | 55.59 | 54.86 | 55.02 | 4,017,361 | -0.22(-0.39%) |
Nov 10, 2020 | 53.91 | 55.67 | 53.83 | 55.24 | 6,407,055 | +1.59(+2.97%) |
Nov 09, 2020 | 53.53 | 55.51 | 52.94 | 53.65 | 7,378,697 | +2.03(+3.94%) |
Nov 06, 2020 | 51.88 | 52.33 | 51.33 | 51.62 | 3,451,565 | -0.18(-0.35%) |
Nov 05, 2020 | 51.59 | 52.84 | 51.59 | 51.80 | 3,204,593 | +0.35(+0.69%) |
Nov 04, 2020 | 51.24 | 52.48 | 51.05 | 51.44 | 4,762,821 | -0.09(-0.17%) |
Nov 03, 2020 | 51.33 | 52.18 | 51.24 | 51.53 | 3,625,774 | +0.73(+1.44%) |
Nov 02, 2020 | 49.95 | 51.00 | 49.74 | 50.80 | 4,251,023 | +1.34(+2.72%) |
Oct 30, 2020 | 50.08 | 50.44 | 49.00 | 49.45 | 4,815,254 | -0.65(-1.31%) |
Oct 29, 2020 | 49.87 | 50.98 | 49.07 | 50.11 | 4,366,601 | -0.13(-0.26%) |
Oct 28, 2020 | 51.22 | 51.69 | 50.08 | 50.24 | 4,926,014 | -1.59(-3.07%) |
Oct 27, 2020 | 52.31 | 52.60 | 51.83 | 51.83 | 4,047,558 | -0.34(-0.66%) |
Oct 26, 2020 | 51.88 | 52.37 | 51.49 | 52.17 | 4,587,926 | -0.21(-0.39%) |
Oct 23, 2020 | 52.30 | 52.73 | 52.07 | 52.38 | 5,105,789 | +0.25(+0.48%) |
Oct 22, 2020 | 50.66 | 52.19 | 50.53 | 52.13 | 5,766,628 | +1.45(+2.87%) |
Oct 21, 2020 | 50.12 | 50.94 | 50.07 | 50.68 | 4,531,103 | +0.23(+0.46%) |
Oct 20, 2020 | 50.15 | 50.60 | 49.92 | 50.44 | 3,931,659 | +0.48(+0.96%) |
Oct 19, 2020 | 50.30 | 50.83 | 49.94 | 49.96 | 4,634,550 | -0.27(-0.53%) |
Oct 16, 2020 | 50.17 | 50.40 | 49.77 | 50.23 | 3,765,682 | +0.28(+0.57%) |
Oct 15, 2020 | 49.59 | 50.11 | 49.39 | 49.95 | 3,899,448 | +0.02(+0.03%) |
Oct 14, 2020 | 50.06 | 50.32 | 49.76 | 49.93 | 3,016,553 | -0.29(-0.58%) |
Oct 13, 2020 | 50.35 | 50.53 | 49.45 | 50.22 | 4,170,961 | -0.45(-0.88%) |
Oct 12, 2020 | 50.52 | 50.95 | 50.31 | 50.67 | 4,422,606 | +0.10(+0.20%) |
Oct 09, 2020 | 50.79 | 50.96 | 50.26 | 50.56 | 4,554,923 | +0.03(+0.05%) |
Oct 08, 2020 | 49.93 | 50.75 | 49.84 | 50.54 | 3,488,556 | +0.78(+1.57%) |
Oct 07, 2020 | 50.08 | 50.45 | 49.65 | 49.76 | 3,745,643 | -0.03(-0.05%) |
Oct 06, 2020 | 49.10 | 50.64 | 49.00 | 49.78 | 5,551,464 | +0.57(+1.15%) |
Oct 05, 2020 | 48.48 | 49.38 | 48.44 | 49.21 | 6,074,460 | +0.78(+1.62%) |
Oct 02, 2020 | 46.75 | 48.70 | 46.56 | 48.43 | 7,779,730 | +1.41(+3.00%) |
Oct 01, 2020 | 46.74 | 47.12 | 46.46 | 47.02 | 6,465,633 | +0.34(+0.74%) |
Sep 30, 2020 | 46.47 | 46.92 | 46.38 | 46.67 | 5,413,386 | +0.45(+0.97%) |
Sep 29, 2020 | 46.44 | 46.64 | 45.81 | 46.23 | 3,428,589 | -0.01(-0.02%) |
Sep 28, 2020 | 46.48 | 47.09 | 46.15 | 46.23 | 5,153,244 | -0.09(-0.19%) |
Sep 25, 2020 | 45.37 | 46.36 | 45.22 | 46.32 | 3,556,929 | +0.65(+1.43%) |
Sep 24, 2020 | 45.21 | 45.79 | 44.77 | 45.67 | 3,655,021 | +0.45(+0.99%) |
Sep 23, 2020 | 45.88 | 45.88 | 45.18 | 45.22 | 3,237,201 | -0.51(-1.11%) |
Sep 22, 2020 | 45.57 | 46.20 | 45.37 | 45.73 | 4,701,900 | +0.08(+0.17%) |
Sep 21, 2020 | 45.38 | 45.75 | 44.94 | 45.65 | 5,591,227 | +0.19(+0.42%) |
Sep 18, 2020 | 45.75 | 46.05 | 45.38 | 45.46 | 7,305,999 | -0.61(-1.33%) |
Sep 17, 2020 | 45.61 | 46.10 | 45.25 | 46.07 | 4,462,993 | +0.20(+0.43%) |
Sep 16, 2020 | 45.45 | 46.33 | 45.45 | 45.87 | 3,301,469 | +0.24(+0.53%) |
Sep 15, 2020 | 45.73 | 46.31 | 45.40 | 45.63 | 4,087,963 | +0.13(+0.28%) |
Sep 14, 2020 | 44.75 | 45.78 | 44.75 | 45.50 | 4,304,831 | +0.95(+2.13%) |
Sep 11, 2020 | 44.36 | 44.73 | 44.09 | 44.56 | 4,417,962 | +0.17(+0.39%) |
Sep 10, 2020 | 44.81 | 44.86 | 44.25 | 44.38 | 7,274,721 | -1.11(-2.44%) |
Sep 09, 2020 | 45.76 | 46.32 | 45.34 | 45.49 | 5,419,660 | +0.00(+0.00%) |
Sep 08, 2020 | 45.03 | 45.90 | 44.65 | 45.49 | 7,855,630 | +0.48(+1.07%) |
Sep 04, 2020 | 45.37 | 45.51 | 44.35 | 45.01 | 4,037,513 | -0.27(-0.59%) |
Sep 03, 2020 | 45.98 | 46.43 | 44.93 | 45.28 | 5,024,991 | -0.53(-1.15%) |
Sep 02, 2020 | 44.56 | 46.05 | 44.43 | 45.80 | 4,701,423 | +1.21(+2.70%) |