Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.55 | 60.30 | 58.30 | 58.89 | 1,120,510 | -0.57(-0.96%) |
Nov 27, 2020 | 60.03 | 60.71 | 58.28 | 59.46 | 718,800 | -0.53(-0.88%) |
Nov 25, 2020 | 59.52 | 60.43 | 58.81 | 59.99 | 985,300 | +0.12(+0.20%) |
Nov 24, 2020 | 62.70 | 63.74 | 59.64 | 59.87 | 1,509,184 | -2.33(-3.75%) |
Nov 23, 2020 | 62.51 | 62.92 | 60.22 | 62.20 | 1,435,664 | +0.93(+1.52%) |
Nov 20, 2020 | 58.41 | 61.73 | 58.01 | 61.27 | 1,332,400 | +3.07(+5.27%) |
Nov 19, 2020 | 57.81 | 58.63 | 57.18 | 58.20 | 682,375 | +0.32(+0.55%) |
Nov 18, 2020 | 58.19 | 59.20 | 57.56 | 57.88 | 897,652 | -0.12(-0.21%) |
Nov 17, 2020 | 57.00 | 58.35 | 56.20 | 58.00 | 944,191 | +0.56(+0.97%) |
Nov 16, 2020 | 57.54 | 58.42 | 56.71 | 57.44 | 1,015,987 | +0.55(+0.97%) |
Nov 13, 2020 | 56.18 | 57.39 | 55.85 | 56.89 | 861,900 | +1.28(+2.30%) |
Nov 12, 2020 | 54.87 | 56.89 | 54.75 | 55.61 | 933,710 | +0.20(+0.36%) |
Nov 11, 2020 | 54.79 | 55.42 | 53.98 | 55.41 | 798,285 | +1.16(+2.14%) |
Nov 10, 2020 | 55.45 | 55.84 | 53.22 | 54.25 | 1,371,785 | -1.00(-1.81%) |
Nov 09, 2020 | 60.35 | 61.00 | 55.21 | 55.25 | 1,431,961 | -3.08(-5.28%) |
Nov 06, 2020 | 58.82 | 58.91 | 57.29 | 58.33 | 848,100 | -0.50(-0.85%) |
Nov 05, 2020 | 57.16 | 58.94 | 56.16 | 58.83 | 2,313,803 | +2.79(+4.98%) |
Nov 04, 2020 | 55.20 | 56.77 | 54.70 | 56.04 | 1,098,651 | +0.89(+1.61%) |
Nov 03, 2020 | 54.75 | 56.00 | 53.92 | 55.15 | 1,217,109 | +1.34(+2.49%) |
Nov 02, 2020 | 52.39 | 55.09 | 52.28 | 53.81 | 1,426,713 | +1.48(+2.83%) |
Oct 30, 2020 | 53.26 | 53.97 | 51.43 | 52.33 | 1,458,700 | -1.66(-3.07%) |
Oct 29, 2020 | 53.56 | 54.21 | 52.43 | 53.99 | 1,328,815 | +0.06(+0.11%) |
Oct 28, 2020 | 54.12 | 54.65 | 51.91 | 53.93 | 1,610,291 | -0.89(-1.62%) |
Oct 27, 2020 | 52.65 | 55.40 | 52.00 | 54.82 | 3,527,415 | +2.58(+4.94%) |
Oct 26, 2020 | 51.83 | 52.71 | 50.55 | 52.24 | 1,820,737 | -0.31(-0.59%) |
Oct 23, 2020 | 52.69 | 52.78 | 51.20 | 52.55 | 1,045,800 | +0.41(+0.79%) |
Oct 22, 2020 | 51.85 | 52.89 | 51.32 | 52.14 | 952,309 | +0.66(+1.28%) |
Oct 21, 2020 | 52.27 | 53.00 | 51.09 | 51.48 | 1,008,782 | -0.70(-1.34%) |
Oct 20, 2020 | 52.04 | 54.48 | 52.04 | 52.18 | 1,524,031 | +0.66(+1.28%) |
Oct 19, 2020 | 51.58 | 53.31 | 51.18 | 51.52 | 1,257,739 | +0.44(+0.86%) |
Oct 16, 2020 | 51.57 | 51.61 | 50.22 | 51.08 | 998,000 | -0.02(-0.04%) |
Oct 15, 2020 | 48.06 | 51.47 | 47.42 | 51.10 | 2,215,819 | +2.35(+4.82%) |
Oct 14, 2020 | 49.14 | 50.06 | 48.54 | 48.75 | 1,129,188 | -0.06(-0.12%) |
Oct 13, 2020 | 48.56 | 49.22 | 47.51 | 48.81 | 681,434 | +0.28(+0.58%) |
Oct 12, 2020 | 48.50 | 48.82 | 47.68 | 48.53 | 824,284 | +0.89(+1.87%) |
Oct 09, 2020 | 47.45 | 47.74 | 47.04 | 47.64 | 580,400 | +0.59(+1.25%) |
Oct 08, 2020 | 47.79 | 48.00 | 46.80 | 47.05 | 596,095 | -0.05(-0.11%) |
Oct 07, 2020 | 47.71 | 50.98 | 46.21 | 47.10 | 2,146,478 | +0.30(+0.64%) |
Oct 06, 2020 | 47.46 | 48.34 | 46.15 | 46.80 | 1,237,333 | -0.48(-1.02%) |
Oct 05, 2020 | 46.56 | 47.62 | 46.53 | 47.28 | 923,141 | +1.30(+2.83%) |
Oct 02, 2020 | 43.89 | 46.24 | 43.50 | 45.98 | 1,463,700 | +0.79(+1.75%) |
Oct 01, 2020 | 43.10 | 48.09 | 42.88 | 45.19 | 5,581,419 | +2.46(+5.76%) |
Sep 30, 2020 | 42.15 | 43.16 | 41.78 | 42.73 | 1,031,046 | +0.79(+1.88%) |
Sep 29, 2020 | 42.35 | 42.65 | 41.29 | 41.94 | 790,279 | -0.05(-0.12%) |
Sep 28, 2020 | 43.13 | 43.48 | 41.94 | 41.99 | 777,377 | -0.63(-1.48%) |
Sep 25, 2020 | 42.33 | 42.80 | 41.86 | 42.62 | 597,200 | +0.26(+0.61%) |
Sep 24, 2020 | 42.35 | 43.38 | 40.66 | 42.36 | 929,348 | -0.29(-0.68%) |
Sep 23, 2020 | 44.06 | 45.13 | 42.43 | 42.65 | 997,469 | -1.21(-2.76%) |
Sep 22, 2020 | 42.83 | 44.44 | 41.97 | 43.86 | 1,220,530 | +1.82(+4.33%) |
Sep 21, 2020 | 40.67 | 42.07 | 40.12 | 42.04 | 1,270,769 | +0.27(+0.65%) |
Sep 18, 2020 | 42.87 | 42.87 | 41.00 | 41.77 | 1,449,600 | -0.61(-1.44%) |
Sep 17, 2020 | 43.36 | 43.53 | 42.01 | 42.38 | 949,933 | -1.61(-3.66%) |
Sep 16, 2020 | 43.51 | 45.21 | 42.89 | 43.99 | 1,817,516 | +1.36(+3.19%) |
Sep 15, 2020 | 44.36 | 44.56 | 42.57 | 42.63 | 1,527,497 | -1.39(-3.16%) |
Sep 14, 2020 | 43.45 | 44.38 | 42.67 | 44.02 | 1,679,901 | +2.03(+4.83%) |
Sep 11, 2020 | 40.87 | 43.15 | 40.22 | 41.99 | 2,326,500 | +2.97(+7.61%) |
Sep 10, 2020 | 40.14 | 41.11 | 38.95 | 39.02 | 1,010,493 | -0.64(-1.61%) |
Sep 09, 2020 | 39.57 | 40.12 | 38.54 | 39.66 | 891,239 | +0.59(+1.51%) |
Sep 08, 2020 | 37.81 | 40.21 | 37.51 | 39.07 | 1,506,814 | +0.32(+0.83%) |
Sep 04, 2020 | 39.33 | 39.76 | 36.84 | 38.75 | 1,013,200 | -0.23(-0.59%) |
Sep 03, 2020 | 41.03 | 41.33 | 38.54 | 38.98 | 930,530 | -2.19(-5.32%) |
Sep 02, 2020 | 40.56 | 41.32 | 39.82 | 41.17 | 645,466 | +1.10(+2.75%) |