Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.88 | 51.88 | 51.08 | 51.17 | 4,551,342 | -0.94(-1.80%) |
Nov 27, 2020 | 52.52 | 52.66 | 51.67 | 52.11 | 1,023,373 | -0.54(-1.03%) |
Nov 25, 2020 | 52.39 | 52.68 | 52.17 | 52.66 | 2,257,663 | +0.25(+0.49%) |
Nov 24, 2020 | 51.52 | 52.60 | 51.31 | 52.40 | 2,618,323 | +1.11(+2.16%) |
Nov 23, 2020 | 51.38 | 51.72 | 50.93 | 51.30 | 2,321,489 | +0.18(+0.36%) |
Nov 20, 2020 | 50.75 | 51.30 | 50.36 | 51.11 | 6,260,848 | +0.52(+1.02%) |
Nov 19, 2020 | 50.77 | 50.77 | 49.91 | 50.59 | 2,843,626 | -0.18(-0.35%) |
Nov 18, 2020 | 52.14 | 52.14 | 50.72 | 50.77 | 3,020,200 | -1.08(-2.08%) |
Nov 17, 2020 | 52.08 | 52.20 | 51.75 | 51.85 | 4,280,740 | -0.41(-0.79%) |
Nov 16, 2020 | 53.06 | 53.13 | 52.03 | 52.26 | 4,991,700 | +0.12(+0.24%) |
Nov 13, 2020 | 52.31 | 52.62 | 51.94 | 52.14 | 3,442,071 | +0.18(+0.34%) |
Nov 12, 2020 | 52.79 | 52.92 | 51.61 | 51.96 | 2,118,125 | -1.49(-2.79%) |
Nov 11, 2020 | 53.67 | 53.77 | 52.80 | 53.46 | 1,885,760 | +0.13(+0.25%) |
Nov 10, 2020 | 53.04 | 53.33 | 52.56 | 53.33 | 2,199,678 | +0.31(+0.58%) |
Nov 09, 2020 | 53.76 | 54.57 | 52.95 | 53.02 | 2,842,276 | +1.72(+3.35%) |
Nov 06, 2020 | 51.46 | 51.93 | 51.27 | 51.30 | 1,711,241 | -0.32(-0.63%) |
Nov 05, 2020 | 51.70 | 52.37 | 51.19 | 51.62 | 1,960,904 | +0.34(+0.67%) |
Nov 04, 2020 | 52.19 | 52.83 | 51.15 | 51.28 | 2,162,007 | -0.81(-1.55%) |
Nov 03, 2020 | 52.24 | 52.70 | 51.70 | 52.09 | 1,938,614 | +0.73(+1.42%) |
Nov 02, 2020 | 51.71 | 51.96 | 50.93 | 51.36 | 3,787,956 | +0.30(+0.58%) |
Oct 30, 2020 | 51.96 | 52.44 | 50.43 | 51.06 | 3,690,455 | -1.38(-2.63%) |
Oct 29, 2020 | 51.38 | 52.95 | 51.07 | 52.44 | 2,992,594 | +0.91(+1.77%) |
Oct 28, 2020 | 52.89 | 53.31 | 51.38 | 51.53 | 2,857,983 | -2.04(-3.80%) |
Oct 27, 2020 | 53.53 | 54.34 | 53.36 | 53.56 | 2,038,395 | +0.02(+0.03%) |
Oct 26, 2020 | 53.08 | 53.55 | 52.66 | 53.55 | 2,095,668 | +0.05(+0.10%) |
Oct 23, 2020 | 53.51 | 53.62 | 53.07 | 53.49 | 2,101,413 | +0.04(+0.08%) |
Oct 22, 2020 | 52.39 | 53.47 | 51.93 | 53.45 | 1,789,628 | +1.19(+2.27%) |
Oct 21, 2020 | 52.49 | 52.83 | 52.22 | 52.26 | 2,504,325 | -0.32(-0.62%) |
Oct 20, 2020 | 52.49 | 52.75 | 52.24 | 52.59 | 1,730,824 | +0.34(+0.66%) |
Oct 19, 2020 | 52.28 | 52.56 | 51.85 | 52.25 | 2,217,110 | +0.00(+0.00%) |
Oct 16, 2020 | 51.53 | 52.54 | 51.16 | 52.25 | 2,898,838 | +0.92(+1.80%) |
Oct 15, 2020 | 50.49 | 51.70 | 50.41 | 51.32 | 1,645,791 | +0.38(+0.74%) |
Oct 14, 2020 | 50.86 | 51.52 | 50.79 | 50.95 | 1,578,923 | +0.09(+0.17%) |
Oct 13, 2020 | 50.30 | 50.89 | 49.87 | 50.86 | 2,812,687 | +0.14(+0.28%) |
Oct 12, 2020 | 50.51 | 50.95 | 50.26 | 50.72 | 2,213,689 | +0.18(+0.35%) |
Oct 09, 2020 | 51.49 | 51.53 | 50.36 | 50.54 | 2,508,553 | -0.74(-1.44%) |
Oct 08, 2020 | 50.16 | 51.36 | 50.16 | 51.28 | 1,666,718 | +1.20(+2.40%) |
Oct 07, 2020 | 49.51 | 50.35 | 49.51 | 50.08 | 2,405,506 | +0.99(+2.02%) |
Oct 06, 2020 | 49.51 | 50.00 | 48.79 | 49.08 | 2,797,020 | -0.37(-0.75%) |
Oct 05, 2020 | 49.22 | 49.96 | 48.79 | 49.45 | 2,172,874 | +0.32(+0.66%) |
Oct 02, 2020 | 47.93 | 49.53 | 47.57 | 49.13 | 4,135,519 | +0.77(+1.60%) |
Oct 01, 2020 | 48.26 | 48.62 | 47.83 | 48.36 | 2,593,944 | +0.14(+0.29%) |
Sep 30, 2020 | 48.45 | 48.65 | 47.88 | 48.22 | 3,287,802 | +0.10(+0.20%) |
Sep 29, 2020 | 47.94 | 48.60 | 47.72 | 48.12 | 2,052,680 | +0.40(+0.83%) |
Sep 28, 2020 | 47.92 | 48.44 | 47.67 | 47.72 | 1,847,309 | +0.19(+0.41%) |
Sep 25, 2020 | 46.59 | 47.72 | 46.35 | 47.53 | 2,724,935 | +0.58(+1.23%) |
Sep 24, 2020 | 45.54 | 47.36 | 45.36 | 46.95 | 3,888,994 | +1.36(+2.99%) |
Sep 23, 2020 | 46.12 | 46.32 | 45.51 | 45.59 | 2,152,967 | -0.48(-1.05%) |
Sep 22, 2020 | 45.55 | 46.31 | 45.26 | 46.07 | 2,405,496 | +1.14(+2.54%) |
Sep 21, 2020 | 44.65 | 45.26 | 44.18 | 44.93 | 1,914,733 | -0.14(-0.31%) |
Sep 18, 2020 | 45.66 | 46.08 | 44.82 | 45.07 | 4,161,599 | -0.80(-1.74%) |
Sep 17, 2020 | 46.11 | 46.63 | 45.58 | 45.87 | 2,199,656 | -0.67(-1.43%) |
Sep 16, 2020 | 45.39 | 46.69 | 45.19 | 46.54 | 2,521,222 | +1.19(+2.61%) |
Sep 15, 2020 | 46.27 | 46.27 | 45.20 | 45.35 | 2,007,283 | -0.73(-1.58%) |
Sep 14, 2020 | 46.19 | 46.34 | 45.80 | 46.08 | 1,619,755 | +0.08(+0.17%) |
Sep 11, 2020 | 45.98 | 46.17 | 45.22 | 46.00 | 1,828,999 | +0.08(+0.17%) |
Sep 10, 2020 | 46.51 | 46.86 | 45.91 | 45.92 | 2,707,171 | -0.99(-2.11%) |
Sep 09, 2020 | 45.91 | 47.50 | 45.82 | 46.92 | 4,121,508 | +1.26(+2.75%) |
Sep 08, 2020 | 45.77 | 45.85 | 44.89 | 45.66 | 3,023,659 | -0.03(-0.06%) |
Sep 04, 2020 | 45.38 | 45.78 | 44.68 | 45.69 | 2,611,728 | +0.43(+0.94%) |
Sep 03, 2020 | 46.34 | 46.74 | 44.83 | 45.26 | 1,932,230 | -0.77(-1.68%) |
Sep 02, 2020 | 44.30 | 46.19 | 44.09 | 46.03 | 2,531,315 | +1.67(+3.76%) |