Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.12 | 47.39 | 46.21 | 46.47 | 22,740,062 | -0.88(-1.85%) |
Nov 27, 2020 | 47.26 | 47.71 | 47.12 | 47.35 | 4,856,416 | -0.05(-0.10%) |
Nov 25, 2020 | 46.75 | 47.78 | 46.56 | 47.40 | 10,389,767 | -0.04(-0.08%) |
Nov 24, 2020 | 46.61 | 47.52 | 46.30 | 47.43 | 10,618,227 | +1.48(+3.21%) |
Nov 23, 2020 | 45.04 | 46.06 | 44.52 | 45.96 | 7,316,802 | +1.55(+3.50%) |
Nov 20, 2020 | 44.46 | 44.73 | 44.22 | 44.40 | 6,682,007 | -0.45(-1.00%) |
Nov 19, 2020 | 44.69 | 45.09 | 44.06 | 44.85 | 11,569,637 | -0.59(-1.30%) |
Nov 18, 2020 | 46.60 | 47.47 | 45.44 | 45.44 | 16,207,326 | -1.05(-2.25%) |
Nov 17, 2020 | 44.64 | 46.62 | 44.54 | 46.49 | 17,619,374 | +1.82(+4.07%) |
Nov 16, 2020 | 44.86 | 45.17 | 43.80 | 44.67 | 11,191,517 | +0.85(+1.93%) |
Nov 13, 2020 | 42.96 | 44.04 | 42.88 | 43.82 | 7,892,805 | +1.22(+2.86%) |
Nov 12, 2020 | 43.25 | 43.35 | 42.17 | 42.60 | 10,099,238 | -1.27(-2.89%) |
Nov 11, 2020 | 45.03 | 45.06 | 43.55 | 43.87 | 15,741,637 | -0.18(-0.41%) |
Nov 10, 2020 | 42.96 | 44.12 | 42.58 | 44.05 | 11,371,899 | +1.39(+3.25%) |
Nov 09, 2020 | 43.18 | 43.55 | 41.53 | 42.67 | 15,539,585 | +3.63(+9.31%) |
Nov 06, 2020 | 39.84 | 39.86 | 38.89 | 39.03 | 7,191,072 | -0.30(-0.77%) |
Nov 05, 2020 | 38.72 | 40.05 | 38.72 | 39.33 | 10,406,551 | +0.58(+1.49%) |
Nov 04, 2020 | 37.95 | 39.82 | 37.48 | 38.76 | 15,852,621 | -1.63(-4.04%) |
Nov 03, 2020 | 39.94 | 41.54 | 39.94 | 40.39 | 13,621,307 | +1.23(+3.15%) |
Nov 02, 2020 | 39.16 | 40.51 | 38.80 | 39.15 | 13,403,831 | +0.14(+0.36%) |
Oct 30, 2020 | 38.05 | 39.04 | 37.96 | 39.01 | 13,862,421 | +0.76(+1.98%) |
Oct 29, 2020 | 36.03 | 38.70 | 35.42 | 38.25 | 15,550,733 | +2.05(+5.66%) |
Oct 28, 2020 | 35.91 | 36.56 | 35.39 | 36.20 | 14,691,150 | -0.30(-0.83%) |
Oct 27, 2020 | 37.06 | 37.22 | 36.35 | 36.51 | 8,305,786 | -0.65(-1.74%) |
Oct 26, 2020 | 37.79 | 37.96 | 36.70 | 37.15 | 12,636,622 | -1.14(-2.97%) |
Oct 23, 2020 | 38.64 | 38.84 | 37.88 | 38.29 | 8,686,591 | +0.21(+0.55%) |
Oct 22, 2020 | 36.93 | 38.21 | 36.73 | 38.08 | 10,636,905 | +1.14(+3.08%) |
Oct 21, 2020 | 37.13 | 37.41 | 36.76 | 36.94 | 8,085,306 | -0.19(-0.51%) |
Oct 20, 2020 | 37.19 | 38.07 | 37.09 | 37.13 | 10,497,055 | +0.23(+0.62%) |
Oct 19, 2020 | 37.40 | 37.54 | 36.75 | 36.91 | 12,954,837 | -0.38(-1.02%) |
Oct 16, 2020 | 37.28 | 37.74 | 36.59 | 37.28 | 14,848,229 | +0.25(+0.67%) |
Oct 15, 2020 | 35.41 | 37.05 | 35.34 | 37.04 | 16,232,223 | +1.81(+5.15%) |
Oct 14, 2020 | 35.40 | 36.00 | 35.12 | 35.23 | 10,552,102 | -0.46(-1.30%) |
Oct 13, 2020 | 36.37 | 36.54 | 35.50 | 35.69 | 11,424,040 | -0.82(-2.24%) |
Oct 12, 2020 | 36.30 | 36.56 | 35.97 | 36.51 | 15,259,768 | +0.23(+0.63%) |
Oct 09, 2020 | 36.25 | 36.50 | 35.65 | 36.28 | 12,270,271 | +0.46(+1.30%) |
Oct 08, 2020 | 35.90 | 36.01 | 35.53 | 35.81 | 11,400,017 | -0.04(-0.11%) |
Oct 07, 2020 | 35.58 | 36.21 | 35.02 | 35.85 | 19,265,502 | +0.98(+2.80%) |
Oct 06, 2020 | 35.24 | 35.55 | 34.23 | 34.87 | 20,975,754 | -0.18(-0.51%) |
Oct 05, 2020 | 36.22 | 36.73 | 34.87 | 35.05 | 100,106,216 | -0.69(-1.94%) |
Oct 02, 2020 | 35.27 | 36.51 | 35.18 | 35.75 | 23,950,428 | -0.06(-0.16%) |
Oct 01, 2020 | 35.03 | 35.83 | 34.73 | 35.80 | 21,032,376 | +1.42(+4.14%) |
Sep 30, 2020 | 34.24 | 34.81 | 34.12 | 34.38 | 7,602,240 | +0.43(+1.26%) |
Sep 29, 2020 | 34.31 | 34.41 | 33.68 | 33.95 | 7,534,789 | -0.40(-1.16%) |
Sep 28, 2020 | 33.70 | 34.46 | 33.62 | 34.35 | 6,360,029 | +1.20(+3.61%) |
Sep 25, 2020 | 32.36 | 33.28 | 32.23 | 33.16 | 6,078,495 | +0.55(+1.69%) |
Sep 24, 2020 | 33.13 | 33.19 | 32.36 | 32.61 | 7,417,709 | -0.40(-1.21%) |
Sep 23, 2020 | 33.39 | 33.98 | 33.00 | 33.01 | 8,590,433 | -0.18(-0.54%) |
Sep 22, 2020 | 33.38 | 33.97 | 32.69 | 33.19 | 8,237,227 | -0.26(-0.77%) |
Sep 21, 2020 | 33.35 | 34.09 | 32.74 | 33.44 | 12,063,688 | -0.75(-2.19%) |
Sep 18, 2020 | 33.79 | 34.68 | 33.79 | 34.19 | 9,506,112 | +0.21(+0.61%) |
Sep 17, 2020 | 33.35 | 34.23 | 33.27 | 33.98 | 7,690,893 | +0.08(+0.22%) |
Sep 16, 2020 | 33.15 | 34.24 | 33.03 | 33.91 | 9,250,954 | +0.93(+2.82%) |
Sep 15, 2020 | 32.91 | 33.32 | 32.07 | 32.98 | 13,649,010 | -0.93(-2.74%) |
Sep 14, 2020 | 33.69 | 34.32 | 33.53 | 33.91 | 7,245,294 | +0.46(+1.39%) |
Sep 11, 2020 | 32.92 | 33.75 | 32.92 | 33.44 | 6,206,950 | +0.55(+1.67%) |
Sep 10, 2020 | 33.40 | 33.57 | 32.76 | 32.89 | 6,016,957 | -0.35(-1.06%) |
Sep 09, 2020 | 33.15 | 33.46 | 32.80 | 33.24 | 8,069,496 | +0.35(+1.07%) |
Sep 08, 2020 | 33.66 | 33.88 | 32.84 | 32.89 | 9,508,413 | -1.46(-4.25%) |
Sep 04, 2020 | 34.40 | 35.01 | 33.81 | 34.35 | 12,069,843 | +0.77(+2.29%) |
Sep 03, 2020 | 34.45 | 35.00 | 33.40 | 33.58 | 14,516,989 | -0.55(-1.61%) |
Sep 02, 2020 | 33.95 | 34.28 | 33.65 | 34.13 | 8,452,216 | +0.16(+0.47%) |