Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.86 | 52.08 | 50.52 | 50.83 | 6,744,570 | -1.12(-2.16%) |
Nov 27, 2020 | 52.93 | 52.96 | 51.60 | 51.95 | 1,674,938 | -1.10(-2.07%) |
Nov 25, 2020 | 53.53 | 53.67 | 52.73 | 53.05 | 1,944,770 | -0.73(-1.35%) |
Nov 24, 2020 | 53.86 | 54.68 | 53.24 | 53.78 | 4,556,855 | +0.83(+1.57%) |
Nov 23, 2020 | 53.53 | 53.87 | 52.69 | 52.94 | 3,063,852 | -0.20(-0.38%) |
Nov 20, 2020 | 52.61 | 53.28 | 52.45 | 53.15 | 3,298,600 | +0.61(+1.17%) |
Nov 19, 2020 | 52.30 | 52.84 | 51.39 | 52.53 | 3,523,566 | -0.09(-0.17%) |
Nov 18, 2020 | 55.02 | 55.30 | 52.60 | 52.62 | 2,412,157 | -2.23(-4.06%) |
Nov 17, 2020 | 54.27 | 55.23 | 53.46 | 54.85 | 3,611,724 | -0.30(-0.54%) |
Nov 16, 2020 | 54.38 | 55.24 | 53.29 | 55.15 | 3,534,853 | +2.36(+4.47%) |
Nov 13, 2020 | 51.51 | 53.03 | 51.23 | 52.79 | 2,197,281 | +1.43(+2.79%) |
Nov 12, 2020 | 51.96 | 52.24 | 50.68 | 51.36 | 2,830,547 | -0.94(-1.80%) |
Nov 11, 2020 | 53.53 | 53.93 | 51.78 | 52.30 | 5,198,791 | -1.62(-3.01%) |
Nov 10, 2020 | 52.33 | 55.09 | 52.33 | 53.92 | 10,888,022 | +1.90(+3.64%) |
Nov 09, 2020 | 51.93 | 59.17 | 50.53 | 52.02 | 12,497,921 | +6.81(+15.06%) |
Nov 06, 2020 | 45.61 | 45.92 | 44.88 | 45.21 | 2,772,610 | -0.47(-1.04%) |
Nov 05, 2020 | 44.83 | 46.09 | 44.50 | 45.69 | 3,443,057 | +1.14(+2.56%) |
Nov 04, 2020 | 45.75 | 45.79 | 44.28 | 44.55 | 3,249,740 | -1.55(-3.37%) |
Nov 03, 2020 | 43.88 | 46.49 | 43.88 | 46.10 | 4,261,921 | +2.83(+6.53%) |
Nov 02, 2020 | 41.42 | 43.31 | 40.83 | 43.27 | 3,748,080 | +2.04(+4.96%) |
Oct 30, 2020 | 40.58 | 41.37 | 40.49 | 41.23 | 3,334,721 | +0.63(+1.56%) |
Oct 29, 2020 | 40.37 | 41.04 | 39.86 | 40.60 | 5,054,220 | +0.02(+0.04%) |
Oct 28, 2020 | 42.47 | 42.47 | 39.97 | 40.58 | 7,924,902 | -3.03(-6.94%) |
Oct 27, 2020 | 44.36 | 44.72 | 43.61 | 43.61 | 2,432,254 | -0.89(-1.99%) |
Oct 26, 2020 | 44.82 | 45.01 | 43.71 | 44.49 | 2,520,811 | -0.54(-1.19%) |
Oct 23, 2020 | 45.05 | 45.14 | 44.25 | 45.03 | 2,933,165 | +0.49(+1.10%) |
Oct 22, 2020 | 44.41 | 44.75 | 43.98 | 44.54 | 3,599,989 | +0.21(+0.48%) |
Oct 21, 2020 | 44.33 | 44.92 | 44.12 | 44.33 | 2,992,397 | -0.35(-0.79%) |
Oct 20, 2020 | 44.96 | 45.10 | 44.48 | 44.68 | 1,918,379 | +0.18(+0.39%) |
Oct 19, 2020 | 45.74 | 45.90 | 44.46 | 44.50 | 1,981,164 | -1.00(-2.20%) |
Oct 16, 2020 | 46.08 | 46.20 | 45.30 | 45.50 | 2,973,047 | -0.40(-0.88%) |
Oct 15, 2020 | 46.06 | 46.70 | 45.74 | 45.91 | 2,074,811 | -0.44(-0.95%) |
Oct 14, 2020 | 46.92 | 47.05 | 46.05 | 46.35 | 1,950,540 | -0.61(-1.29%) |
Oct 13, 2020 | 48.07 | 48.57 | 46.81 | 46.95 | 2,124,055 | -1.62(-3.34%) |
Oct 12, 2020 | 48.92 | 48.97 | 48.02 | 48.57 | 1,429,232 | -0.27(-0.56%) |
Oct 09, 2020 | 49.43 | 49.50 | 48.48 | 48.85 | 1,898,506 | -0.47(-0.94%) |
Oct 08, 2020 | 48.43 | 49.32 | 48.27 | 49.31 | 2,388,612 | +1.26(+2.61%) |
Oct 07, 2020 | 48.66 | 48.79 | 47.68 | 48.06 | 1,992,313 | -0.38(-0.78%) |
Oct 06, 2020 | 48.98 | 49.29 | 48.15 | 48.43 | 2,697,342 | -0.36(-0.74%) |
Oct 05, 2020 | 49.14 | 49.50 | 47.90 | 48.79 | 3,135,207 | +0.45(+0.93%) |
Oct 02, 2020 | 45.91 | 48.65 | 45.66 | 48.35 | 7,350,176 | +1.45(+3.09%) |
Oct 01, 2020 | 45.20 | 46.95 | 45.00 | 46.90 | 3,580,163 | +1.85(+4.11%) |
Sep 30, 2020 | 45.22 | 45.59 | 44.48 | 45.05 | 3,534,970 | +0.21(+0.47%) |
Sep 29, 2020 | 45.90 | 46.04 | 44.43 | 44.84 | 3,359,143 | -1.27(-2.76%) |
Sep 28, 2020 | 45.99 | 46.43 | 45.52 | 46.11 | 2,499,459 | +0.85(+1.88%) |
Sep 25, 2020 | 44.23 | 45.27 | 43.98 | 45.26 | 3,163,228 | +0.93(+2.10%) |
Sep 24, 2020 | 44.51 | 45.00 | 43.89 | 44.33 | 4,077,998 | -0.12(-0.27%) |
Sep 23, 2020 | 45.53 | 46.23 | 44.37 | 44.45 | 3,768,853 | -1.22(-2.68%) |
Sep 22, 2020 | 45.10 | 46.15 | 45.10 | 45.67 | 4,914,831 | +0.55(+1.21%) |
Sep 21, 2020 | 46.47 | 46.77 | 45.00 | 45.12 | 4,639,169 | -1.99(-4.23%) |
Sep 18, 2020 | 48.06 | 48.57 | 47.07 | 47.12 | 5,750,359 | -1.26(-2.60%) |
Sep 17, 2020 | 48.87 | 49.71 | 48.04 | 48.38 | 3,881,343 | -0.95(-1.92%) |
Sep 16, 2020 | 49.04 | 49.76 | 48.93 | 49.32 | 3,977,861 | +0.47(+0.96%) |
Sep 15, 2020 | 49.29 | 49.79 | 48.51 | 48.85 | 2,947,707 | -0.52(-1.05%) |
Sep 14, 2020 | 47.71 | 49.55 | 47.70 | 49.37 | 2,665,072 | +1.96(+4.13%) |
Sep 11, 2020 | 48.37 | 48.55 | 47.05 | 47.41 | 3,140,784 | -0.99(-2.04%) |
Sep 10, 2020 | 49.04 | 49.17 | 47.84 | 48.40 | 7,031,739 | -0.89(-1.81%) |
Sep 09, 2020 | 49.81 | 50.42 | 49.00 | 49.30 | 2,805,357 | -0.48(-0.96%) |
Sep 08, 2020 | 50.14 | 50.26 | 49.27 | 49.77 | 2,460,303 | -0.62(-1.24%) |
Sep 04, 2020 | 50.03 | 51.00 | 49.65 | 50.40 | 2,454,375 | +0.62(+1.24%) |
Sep 03, 2020 | 50.22 | 51.25 | 49.47 | 49.78 | 2,295,464 | -0.25(-0.50%) |
Sep 02, 2020 | 49.27 | 50.09 | 48.88 | 50.03 | 2,464,337 | +0.79(+1.60%) |