Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.33 | 58.92 | 57.88 | 58.92 | 5,627,083 | +0.58(+1.00%) |
Nov 27, 2020 | 58.47 | 58.83 | 57.89 | 58.33 | 1,481,082 | +0.01(+0.02%) |
Nov 25, 2020 | 58.17 | 59.29 | 57.66 | 58.33 | 3,340,346 | +0.17(+0.29%) |
Nov 24, 2020 | 57.54 | 58.18 | 56.92 | 58.15 | 3,286,960 | +1.50(+2.65%) |
Nov 23, 2020 | 54.74 | 56.94 | 54.62 | 56.66 | 3,079,272 | +2.14(+3.93%) |
Nov 20, 2020 | 55.60 | 55.86 | 54.31 | 54.51 | 3,193,485 | -1.44(-2.57%) |
Nov 19, 2020 | 56.29 | 56.54 | 54.60 | 55.95 | 3,977,188 | -1.00(-1.75%) |
Nov 18, 2020 | 57.37 | 58.15 | 56.94 | 56.94 | 1,873,731 | -0.30(-0.52%) |
Nov 17, 2020 | 56.98 | 57.98 | 56.40 | 57.24 | 2,594,231 | -0.86(-1.48%) |
Nov 16, 2020 | 57.30 | 58.35 | 55.70 | 58.10 | 5,287,132 | +2.14(+3.83%) |
Nov 13, 2020 | 54.78 | 56.12 | 54.78 | 55.96 | 2,055,151 | +1.36(+2.50%) |
Nov 12, 2020 | 54.87 | 55.36 | 53.94 | 54.59 | 3,393,879 | -0.25(-0.46%) |
Nov 11, 2020 | 54.74 | 55.10 | 54.53 | 54.84 | 2,918,449 | +0.58(+1.08%) |
Nov 10, 2020 | 54.99 | 54.99 | 54.16 | 54.26 | 2,266,129 | +0.10(+0.18%) |
Nov 09, 2020 | 54.41 | 55.70 | 53.43 | 54.16 | 3,763,136 | +2.71(+5.27%) |
Nov 06, 2020 | 51.88 | 52.47 | 51.07 | 51.45 | 1,703,601 | -0.34(-0.66%) |
Nov 05, 2020 | 51.15 | 52.55 | 51.03 | 51.79 | 1,796,608 | +1.05(+2.07%) |
Nov 04, 2020 | 50.60 | 51.60 | 50.10 | 50.74 | 3,039,127 | +0.04(+0.09%) |
Nov 03, 2020 | 52.09 | 52.37 | 50.69 | 50.70 | 2,747,241 | -1.02(-1.98%) |
Nov 02, 2020 | 51.92 | 52.38 | 51.25 | 51.72 | 1,825,752 | +0.36(+0.70%) |
Oct 30, 2020 | 51.02 | 51.38 | 50.59 | 51.36 | 2,773,073 | -0.01(-0.02%) |
Oct 29, 2020 | 50.90 | 52.05 | 50.50 | 51.37 | 2,385,244 | +0.43(+0.85%) |
Oct 28, 2020 | 51.21 | 51.65 | 50.80 | 50.94 | 2,218,750 | -0.82(-1.58%) |
Oct 27, 2020 | 51.82 | 52.84 | 51.74 | 51.76 | 2,053,594 | +0.19(+0.37%) |
Oct 26, 2020 | 53.39 | 53.39 | 51.21 | 51.57 | 2,464,301 | -2.32(-4.31%) |
Oct 23, 2020 | 53.69 | 54.02 | 53.09 | 53.89 | 1,471,165 | +0.55(+1.03%) |
Oct 22, 2020 | 52.88 | 53.46 | 52.35 | 53.34 | 2,342,094 | +0.24(+0.46%) |
Oct 21, 2020 | 51.71 | 53.68 | 51.29 | 53.10 | 3,772,973 | +1.18(+2.26%) |
Oct 20, 2020 | 52.82 | 52.83 | 51.91 | 51.93 | 1,816,505 | -0.40(-0.77%) |
Oct 19, 2020 | 53.64 | 53.77 | 52.14 | 52.33 | 1,907,002 | -1.26(-2.34%) |
Oct 16, 2020 | 54.36 | 55.04 | 53.52 | 53.59 | 1,880,212 | -0.70(-1.29%) |
Oct 15, 2020 | 52.39 | 54.31 | 52.33 | 54.29 | 1,866,415 | +1.09(+2.04%) |
Oct 14, 2020 | 52.91 | 53.71 | 52.90 | 53.20 | 1,564,746 | +0.29(+0.54%) |
Oct 13, 2020 | 52.85 | 53.17 | 52.25 | 52.91 | 1,957,401 | -0.01(-0.02%) |
Oct 12, 2020 | 52.18 | 53.50 | 51.33 | 52.92 | 2,250,714 | +0.89(+1.71%) |
Oct 09, 2020 | 53.14 | 53.38 | 51.98 | 52.03 | 2,736,079 | -0.91(-1.71%) |
Oct 08, 2020 | 52.95 | 53.43 | 52.67 | 52.94 | 2,332,734 | +0.20(+0.37%) |
Oct 07, 2020 | 53.04 | 53.17 | 52.19 | 52.74 | 1,950,241 | +0.14(+0.27%) |
Oct 06, 2020 | 53.16 | 53.75 | 52.21 | 52.60 | 2,228,092 | -0.35(-0.66%) |
Oct 05, 2020 | 53.84 | 54.12 | 52.70 | 52.95 | 4,369,205 | -0.28(-0.52%) |
Oct 02, 2020 | 52.66 | 54.34 | 52.58 | 53.23 | 2,586,545 | +0.08(+0.15%) |
Oct 01, 2020 | 53.32 | 53.69 | 52.81 | 53.15 | 1,464,202 | -0.23(-0.44%) |
Sep 30, 2020 | 52.94 | 53.93 | 52.94 | 53.38 | 1,742,424 | +0.47(+0.88%) |
Sep 29, 2020 | 53.62 | 53.82 | 52.58 | 52.91 | 1,288,548 | -0.72(-1.34%) |
Sep 28, 2020 | 53.89 | 54.58 | 53.48 | 53.63 | 2,681,000 | +0.52(+0.98%) |
Sep 25, 2020 | 50.76 | 53.13 | 50.76 | 53.11 | 2,942,107 | +2.05(+4.01%) |
Sep 24, 2020 | 51.07 | 51.60 | 50.50 | 51.06 | 8,690,752 | -0.17(-0.33%) |
Sep 23, 2020 | 53.75 | 53.99 | 51.06 | 51.24 | 3,123,805 | -2.06(-3.87%) |
Sep 22, 2020 | 53.63 | 54.21 | 52.98 | 53.30 | 3,166,869 | -0.41(-0.77%) |
Sep 21, 2020 | 54.84 | 55.24 | 53.32 | 53.71 | 3,376,048 | -1.96(-3.51%) |
Sep 18, 2020 | 57.13 | 57.45 | 55.48 | 55.67 | 4,264,184 | -1.54(-2.70%) |
Sep 17, 2020 | 58.16 | 58.33 | 56.88 | 57.21 | 3,249,222 | -1.31(-2.24%) |
Sep 16, 2020 | 58.68 | 59.67 | 58.42 | 58.52 | 3,173,017 | -0.04(-0.06%) |
Sep 15, 2020 | 58.61 | 58.95 | 58.15 | 58.56 | 3,304,666 | -0.05(-0.09%) |
Sep 14, 2020 | 57.37 | 58.73 | 57.37 | 58.61 | 2,446,651 | +1.43(+2.50%) |
Sep 11, 2020 | 57.09 | 57.58 | 56.47 | 57.19 | 5,688,104 | +0.24(+0.43%) |
Sep 10, 2020 | 55.70 | 58.05 | 55.47 | 56.94 | 5,008,909 | +1.98(+3.61%) |
Sep 09, 2020 | 55.48 | 55.79 | 54.32 | 54.96 | 5,133,576 | -0.30(-0.54%) |
Sep 08, 2020 | 55.97 | 56.05 | 54.78 | 55.26 | 3,148,274 | -0.76(-1.36%) |
Sep 04, 2020 | 55.53 | 56.25 | 55.10 | 56.02 | 3,555,622 | +0.70(+1.27%) |
Sep 03, 2020 | 57.37 | 58.03 | 54.93 | 55.32 | 3,552,088 | -1.57(-2.76%) |
Sep 02, 2020 | 55.79 | 57.06 | 55.33 | 56.89 | 5,375,647 | +0.67(+1.20%) |