Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.97 | 47.28 | 46.53 | 46.96 | 2,344,238 | -0.14(-0.30%) |
Nov 27, 2020 | 47.67 | 47.95 | 46.93 | 47.11 | 516,447 | -0.67(-1.40%) |
Nov 25, 2020 | 47.70 | 48.10 | 47.11 | 47.78 | 1,436,442 | +0.12(+0.26%) |
Nov 24, 2020 | 47.36 | 47.77 | 46.92 | 47.65 | 1,361,214 | +0.55(+1.18%) |
Nov 23, 2020 | 47.46 | 47.68 | 46.96 | 47.10 | 1,174,869 | -0.11(-0.23%) |
Nov 20, 2020 | 46.89 | 47.45 | 46.57 | 47.20 | 1,867,879 | +0.36(+0.76%) |
Nov 19, 2020 | 47.86 | 47.96 | 46.62 | 46.85 | 1,145,372 | -0.53(-1.11%) |
Nov 18, 2020 | 49.09 | 49.20 | 47.33 | 47.37 | 1,682,225 | -1.49(-3.05%) |
Nov 17, 2020 | 50.20 | 50.49 | 48.80 | 48.86 | 1,574,295 | -1.53(-3.03%) |
Nov 16, 2020 | 50.90 | 51.00 | 49.81 | 50.39 | 1,156,523 | +0.21(+0.43%) |
Nov 13, 2020 | 50.45 | 50.71 | 49.86 | 50.18 | 1,095,280 | +0.06(+0.12%) |
Nov 12, 2020 | 51.04 | 51.24 | 49.87 | 50.11 | 1,435,888 | -1.15(-2.25%) |
Nov 11, 2020 | 51.04 | 51.59 | 50.87 | 51.27 | 822,013 | +0.41(+0.81%) |
Nov 10, 2020 | 50.36 | 51.23 | 50.36 | 50.86 | 1,268,396 | +0.29(+0.58%) |
Nov 09, 2020 | 51.09 | 51.87 | 50.27 | 50.56 | 1,737,131 | +1.84(+3.77%) |
Nov 06, 2020 | 49.33 | 49.81 | 48.26 | 48.72 | 1,173,458 | -0.28(-0.56%) |
Nov 05, 2020 | 49.87 | 50.15 | 48.79 | 49.00 | 1,283,434 | -0.41(-0.83%) |
Nov 04, 2020 | 50.27 | 51.32 | 49.21 | 49.41 | 1,737,668 | -0.98(-1.95%) |
Nov 03, 2020 | 49.93 | 51.36 | 49.74 | 50.39 | 2,185,752 | -0.22(-0.44%) |
Nov 02, 2020 | 50.05 | 50.83 | 49.45 | 50.61 | 1,503,588 | +1.26(+2.55%) |
Oct 30, 2020 | 49.48 | 49.77 | 48.78 | 49.36 | 1,509,804 | -0.26(-0.52%) |
Oct 29, 2020 | 48.91 | 50.24 | 48.35 | 49.61 | 1,083,628 | +0.38(+0.78%) |
Oct 28, 2020 | 49.82 | 50.60 | 49.15 | 49.23 | 1,429,386 | -1.45(-2.87%) |
Oct 27, 2020 | 50.59 | 51.00 | 50.22 | 50.68 | 1,103,577 | +0.29(+0.58%) |
Oct 26, 2020 | 49.91 | 50.55 | 49.74 | 50.39 | 899,710 | +0.14(+0.28%) |
Oct 23, 2020 | 50.41 | 50.42 | 49.77 | 50.25 | 938,514 | +0.19(+0.37%) |
Oct 22, 2020 | 49.21 | 50.23 | 49.06 | 50.06 | 1,416,473 | +0.73(+1.47%) |
Oct 21, 2020 | 48.77 | 49.73 | 48.75 | 49.34 | 1,722,058 | +0.44(+0.91%) |
Oct 20, 2020 | 48.67 | 49.11 | 48.43 | 48.89 | 987,427 | +0.37(+0.77%) |
Oct 19, 2020 | 48.75 | 48.96 | 48.38 | 48.52 | 1,804,148 | -0.15(-0.31%) |
Oct 16, 2020 | 48.32 | 48.97 | 48.07 | 48.67 | 1,510,848 | +0.30(+0.62%) |
Oct 15, 2020 | 47.63 | 48.66 | 47.55 | 48.37 | 986,315 | +0.44(+0.93%) |
Oct 14, 2020 | 48.14 | 48.35 | 47.67 | 47.93 | 787,115 | -0.03(-0.06%) |
Oct 13, 2020 | 48.22 | 48.33 | 47.58 | 47.95 | 1,013,431 | -0.57(-1.17%) |
Oct 12, 2020 | 48.44 | 48.95 | 48.40 | 48.52 | 1,434,316 | -0.02(-0.04%) |
Oct 09, 2020 | 48.96 | 49.23 | 48.31 | 48.54 | 993,887 | -0.39(-0.80%) |
Oct 08, 2020 | 48.08 | 48.95 | 47.95 | 48.93 | 1,585,015 | +0.98(+2.03%) |
Oct 07, 2020 | 48.53 | 48.63 | 47.65 | 47.95 | 1,198,849 | -0.27(-0.57%) |
Oct 06, 2020 | 47.47 | 48.65 | 47.13 | 48.23 | 1,505,405 | +0.96(+2.03%) |
Oct 05, 2020 | 47.13 | 47.46 | 46.58 | 47.27 | 1,650,023 | +0.20(+0.41%) |
Oct 02, 2020 | 46.16 | 47.41 | 46.13 | 47.08 | 1,682,154 | +0.67(+1.45%) |
Oct 01, 2020 | 45.73 | 46.58 | 45.73 | 46.40 | 1,800,603 | +0.60(+1.32%) |
Sep 30, 2020 | 45.72 | 45.99 | 45.44 | 45.80 | 1,786,129 | +0.51(+1.12%) |
Sep 29, 2020 | 45.81 | 45.91 | 45.21 | 45.29 | 1,092,076 | -0.36(-0.80%) |
Sep 28, 2020 | 45.81 | 46.08 | 45.44 | 45.66 | 1,683,728 | +0.12(+0.27%) |
Sep 25, 2020 | 43.91 | 45.68 | 43.72 | 45.53 | 2,305,236 | +1.26(+2.84%) |
Sep 24, 2020 | 44.16 | 44.61 | 43.82 | 44.27 | 1,413,563 | +0.09(+0.20%) |
Sep 23, 2020 | 44.53 | 44.71 | 44.15 | 44.19 | 1,349,434 | -0.16(-0.36%) |
Sep 22, 2020 | 44.04 | 44.75 | 44.02 | 44.34 | 1,491,542 | +0.16(+0.36%) |
Sep 21, 2020 | 44.64 | 45.02 | 43.35 | 44.19 | 2,035,607 | -1.02(-2.26%) |
Sep 18, 2020 | 46.13 | 46.21 | 45.12 | 45.20 | 2,641,757 | -1.06(-2.30%) |
Sep 17, 2020 | 46.79 | 46.79 | 45.92 | 46.27 | 1,316,430 | -0.78(-1.66%) |
Sep 16, 2020 | 46.77 | 47.59 | 46.51 | 47.05 | 1,670,090 | +0.27(+0.57%) |
Sep 15, 2020 | 46.81 | 47.49 | 46.64 | 46.78 | 1,711,961 | +0.38(+0.82%) |
Sep 14, 2020 | 46.22 | 46.61 | 45.97 | 46.40 | 2,532,881 | +0.42(+0.91%) |
Sep 11, 2020 | 46.21 | 46.34 | 45.68 | 45.99 | 2,266,442 | -0.20(-0.42%) |
Sep 10, 2020 | 47.45 | 47.78 | 46.14 | 46.18 | 2,230,580 | -1.51(-3.16%) |
Sep 09, 2020 | 46.96 | 48.29 | 46.96 | 47.69 | 3,056,565 | +1.00(+2.15%) |
Sep 08, 2020 | 47.20 | 47.35 | 46.38 | 46.69 | 2,073,893 | -0.57(-1.20%) |
Sep 04, 2020 | 48.06 | 48.22 | 46.69 | 47.25 | 1,988,677 | -0.60(-1.26%) |
Sep 03, 2020 | 48.64 | 48.90 | 47.50 | 47.86 | 1,817,432 | -0.61(-1.26%) |
Sep 02, 2020 | 47.41 | 48.64 | 47.18 | 48.47 | 2,447,329 | +1.05(+2.21%) |