Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2020 | 60.50 | 60.50 | 60.50 | 0 | -0.63(-1.03%) | |
Nov 25, 2020 | 60.09 | 61.23 | 59.97 | 61.13 | 3,829,700 | +3.25(+5.62%) |
Nov 24, 2020 | 57.97 | 57.99 | 57.43 | 57.88 | 1,987,927 | -0.06(-0.10%) |
Nov 23, 2020 | 58.39 | 58.41 | 57.53 | 57.94 | 1,660,965 | -1.02(-1.73%) |
Nov 20, 2020 | 59.12 | 59.17 | 58.66 | 58.96 | 1,452,700 | -0.02(-0.03%) |
Nov 19, 2020 | 58.97 | 59.11 | 58.53 | 58.98 | 1,549,241 | -0.25(-0.42%) |
Nov 18, 2020 | 59.92 | 60.19 | 59.22 | 59.23 | 1,862,565 | -0.70(-1.17%) |
Nov 17, 2020 | 60.40 | 60.51 | 59.90 | 59.93 | 2,800,160 | -0.82(-1.35%) |
Nov 16, 2020 | 61.65 | 61.88 | 60.64 | 60.75 | 1,619,806 | -1.62(-2.60%) |
Nov 13, 2020 | 62.06 | 62.45 | 62.06 | 62.37 | 1,005,500 | +0.00(+0.00%) |
Nov 12, 2020 | 62.62 | 62.68 | 62.08 | 62.37 | 1,413,053 | -0.20(-0.32%) |
Nov 11, 2020 | 62.37 | 63.10 | 62.30 | 62.57 | 1,675,697 | +1.00(+1.62%) |
Nov 10, 2020 | 61.38 | 61.81 | 61.21 | 61.57 | 1,786,780 | +0.57(+0.93%) |
Nov 09, 2020 | 62.84 | 62.88 | 60.97 | 61.00 | 2,023,479 | -0.07(-0.11%) |
Nov 06, 2020 | 61.08 | 61.46 | 60.92 | 61.07 | 1,223,700 | +0.54(+0.89%) |
Nov 05, 2020 | 61.40 | 61.45 | 60.31 | 60.53 | 1,361,665 | +0.74(+1.24%) |
Nov 04, 2020 | 59.25 | 60.37 | 59.04 | 59.79 | 2,053,230 | +1.10(+1.87%) |
Nov 03, 2020 | 58.53 | 59.15 | 58.28 | 58.69 | 1,786,288 | +1.15(+2.00%) |
Nov 02, 2020 | 57.42 | 57.67 | 57.14 | 57.54 | 1,672,936 | +0.98(+1.73%) |
Oct 30, 2020 | 56.63 | 56.89 | 56.12 | 56.56 | 2,183,600 | -0.81(-1.41%) |
Oct 29, 2020 | 57.11 | 57.69 | 56.63 | 57.37 | 2,155,385 | -0.06(-0.10%) |
Oct 28, 2020 | 58.05 | 58.48 | 57.29 | 57.43 | 2,437,200 | -2.55(-4.25%) |
Oct 27, 2020 | 59.13 | 60.45 | 59.12 | 59.97 | 2,110,972 | +0.59(+0.99%) |
Oct 26, 2020 | 59.40 | 59.56 | 59.01 | 59.39 | 1,114,511 | -0.75(-1.25%) |
Oct 23, 2020 | 60.48 | 60.63 | 59.82 | 60.14 | 933,409 | -0.10(-0.16%) |
Oct 22, 2020 | 60.65 | 60.69 | 60.20 | 60.24 | 1,317,737 | -0.04(-0.07%) |
Oct 21, 2020 | 60.42 | 61.01 | 60.27 | 60.28 | 1,137,837 | -0.75(-1.23%) |
Oct 20, 2020 | 61.29 | 61.40 | 60.93 | 61.03 | 988,563 | +0.64(+1.07%) |
Oct 19, 2020 | 61.13 | 61.29 | 60.28 | 60.39 | 806,091 | -0.70(-1.15%) |
Oct 16, 2020 | 61.16 | 61.27 | 60.91 | 61.09 | 1,287,774 | +0.44(+0.72%) |
Oct 15, 2020 | 60.65 | 60.89 | 60.52 | 60.66 | 1,109,002 | -1.06(-1.72%) |
Oct 14, 2020 | 61.67 | 62.18 | 61.44 | 61.72 | 1,146,177 | +0.16(+0.26%) |
Oct 13, 2020 | 61.34 | 61.72 | 61.34 | 61.56 | 1,046,247 | +0.03(+0.05%) |
Oct 12, 2020 | 61.68 | 62.00 | 61.52 | 61.53 | 1,155,055 | -0.38(-0.61%) |
Oct 09, 2020 | 61.47 | 61.97 | 61.35 | 61.91 | 1,953,846 | +1.51(+2.50%) |
Oct 08, 2020 | 60.36 | 60.65 | 60.25 | 60.40 | 1,043,195 | +0.02(+0.03%) |
Oct 07, 2020 | 60.24 | 60.50 | 60.16 | 60.38 | 950,363 | +0.28(+0.46%) |
Oct 06, 2020 | 61.05 | 61.05 | 59.96 | 60.10 | 1,242,236 | -1.12(-1.83%) |
Oct 05, 2020 | 61.09 | 61.34 | 60.96 | 61.22 | 1,019,612 | +0.42(+0.68%) |
Oct 02, 2020 | 60.34 | 61.03 | 60.28 | 60.81 | 1,205,183 | +0.59(+0.97%) |
Oct 01, 2020 | 60.10 | 60.36 | 59.70 | 60.22 | 1,328,455 | +0.33(+0.55%) |
Sep 30, 2020 | 60.29 | 60.47 | 59.66 | 59.89 | 1,239,045 | -0.22(-0.36%) |
Sep 29, 2020 | 60.25 | 60.34 | 59.85 | 60.11 | 1,182,049 | +0.04(+0.07%) |
Sep 28, 2020 | 60.09 | 60.48 | 60.03 | 60.07 | 1,386,000 | +1.01(+1.71%) |
Sep 25, 2020 | 58.55 | 59.08 | 58.37 | 59.06 | 937,644 | +0.36(+0.61%) |
Sep 24, 2020 | 58.92 | 58.94 | 58.19 | 58.70 | 1,278,047 | +0.12(+0.20%) |
Sep 23, 2020 | 59.60 | 59.63 | 58.54 | 58.59 | 1,432,911 | -0.13(-0.22%) |
Sep 22, 2020 | 58.71 | 59.19 | 58.57 | 58.71 | 1,175,736 | +0.48(+0.82%) |
Sep 21, 2020 | 58.47 | 58.50 | 57.69 | 58.24 | 1,547,633 | -1.30(-2.18%) |
Sep 18, 2020 | 59.85 | 60.14 | 59.25 | 59.54 | 1,697,703 | -1.48(-2.42%) |
Sep 17, 2020 | 60.51 | 61.12 | 60.37 | 61.02 | 1,211,798 | +0.30(+0.49%) |
Sep 16, 2020 | 61.09 | 61.26 | 60.64 | 60.72 | 995,334 | -0.24(-0.39%) |
Sep 15, 2020 | 61.23 | 61.41 | 60.92 | 60.96 | 989,410 | +0.76(+1.27%) |
Sep 14, 2020 | 60.88 | 60.92 | 60.19 | 60.19 | 1,156,597 | -0.30(-0.49%) |
Sep 11, 2020 | 60.37 | 60.86 | 60.02 | 60.49 | 1,594,742 | +0.93(+1.57%) |
Sep 10, 2020 | 60.42 | 60.45 | 59.56 | 59.56 | 1,629,898 | -0.86(-1.43%) |
Sep 09, 2020 | 59.76 | 60.69 | 59.75 | 60.42 | 1,708,093 | +2.56(+4.42%) |
Sep 08, 2020 | 57.87 | 58.32 | 57.48 | 57.86 | 1,815,574 | +0.48(+0.83%) |
Sep 04, 2020 | 57.76 | 57.96 | 56.62 | 57.39 | 1,521,025 | -0.61(-1.06%) |
Sep 03, 2020 | 59.12 | 59.26 | 57.73 | 58.00 | 1,584,168 | -0.89(-1.52%) |
Sep 02, 2020 | 58.31 | 58.97 | 58.29 | 58.89 | 923,180 | +1.25(+2.17%) |
Sep 01, 2020 | 57.60 | 57.75 | 57.14 | 57.64 | 1,266,332 | +0.13(+0.22%) |
Aug 31, 2020 | 57.75 | 58.13 | 57.41 | 57.51 | 1,105,568 | -0.57(-0.97%) |
Aug 28, 2020 | 58.02 | 58.14 | 57.46 | 58.08 | 944,602 | -0.32(-0.54%) |
Aug 27, 2020 | 59.15 | 59.20 | 58.39 | 58.40 | 1,053,820 | +0.09(+0.15%) |
Aug 26, 2020 | 58.02 | 58.41 | 57.93 | 58.31 | 751,150 | +0.18(+0.31%) |
Aug 25, 2020 | 58.54 | 58.58 | 57.88 | 58.13 | 764,754 | -0.15(-0.26%) |
Aug 24, 2020 | 58.59 | 58.60 | 58.05 | 58.28 | 1,006,948 | +0.64(+1.12%) |
Aug 21, 2020 | 56.88 | 57.73 | 56.83 | 57.63 | 777,908 | -0.45(-0.77%) |
Aug 20, 2020 | 57.75 | 58.14 | 57.62 | 58.08 | 789,892 | +0.05(+0.09%) |
Aug 19, 2020 | 58.65 | 58.67 | 57.94 | 58.03 | 819,673 | -0.09(-0.15%) |
Aug 18, 2020 | 58.38 | 58.38 | 57.82 | 58.12 | 1,105,136 | +0.17(+0.29%) |
Aug 17, 2020 | 57.87 | 58.16 | 57.81 | 57.95 | 768,808 | +0.23(+0.40%) |
Aug 14, 2020 | 57.84 | 58.11 | 57.60 | 57.72 | 740,394 | -0.36(-0.61%) |
Aug 13, 2020 | 58.36 | 58.60 | 58.00 | 58.08 | 767,784 | -0.27(-0.46%) |
Aug 12, 2020 | 57.97 | 58.60 | 57.88 | 58.35 | 990,994 | +1.38(+2.42%) |
Aug 11, 2020 | 57.82 | 57.82 | 56.87 | 56.97 | 1,088,682 | -0.72(-1.25%) |
Aug 10, 2020 | 58.04 | 58.08 | 57.52 | 57.69 | 1,319,136 | -0.09(-0.15%) |
Aug 07, 2020 | 57.84 | 58.00 | 57.49 | 57.78 | 3,726,880 | -0.69(-1.19%) |
Aug 06, 2020 | 58.42 | 58.78 | 58.39 | 58.48 | 2,045,821 | -0.46(-0.78%) |
Aug 05, 2020 | 59.74 | 59.89 | 58.88 | 58.93 | 1,143,609 | -0.49(-0.83%) |
Aug 04, 2020 | 58.51 | 59.43 | 58.41 | 59.43 | 1,129,846 | +0.44(+0.75%) |
Aug 03, 2020 | 59.30 | 59.57 | 58.72 | 58.98 | 1,743,524 | +0.91(+1.56%) |
Jul 31, 2020 | 58.79 | 58.85 | 57.59 | 58.08 | 1,711,315 | -1.01(-1.71%) |
Jul 30, 2020 | 58.67 | 59.14 | 58.08 | 59.09 | 1,590,095 | -0.72(-1.20%) |
Jul 29, 2020 | 60.30 | 60.30 | 59.59 | 59.81 | 1,645,105 | +0.85(+1.43%) |
Jul 28, 2020 | 58.05 | 59.35 | 58.03 | 58.96 | 1,651,608 | +0.38(+0.66%) |
Jul 27, 2020 | 58.88 | 58.99 | 58.40 | 58.58 | 1,641,082 | +0.91(+1.57%) |
Jul 24, 2020 | 58.34 | 58.51 | 57.53 | 57.67 | 1,882,986 | +0.43(+0.76%) |
Jul 23, 2020 | 58.07 | 58.46 | 57.13 | 57.24 | 3,259,727 | +3.68(+6.87%) |
Jul 22, 2020 | 53.48 | 53.66 | 52.97 | 53.56 | 1,265,798 | +0.22(+0.41%) |
Jul 21, 2020 | 53.73 | 53.99 | 53.26 | 53.34 | 1,073,241 | +0.30(+0.58%) |
Jul 20, 2020 | 53.45 | 53.62 | 52.93 | 53.04 | 1,380,436 | -0.24(-0.44%) |
Jul 17, 2020 | 53.13 | 53.41 | 52.97 | 53.28 | 1,066,713 | +0.53(+1.01%) |
Jul 16, 2020 | 52.66 | 52.95 | 52.53 | 52.74 | 1,233,111 | -0.05(-0.09%) |
Jul 15, 2020 | 53.22 | 53.36 | 52.79 | 52.79 | 1,764,110 | +0.30(+0.58%) |
Jul 14, 2020 | 52.12 | 52.54 | 52.07 | 52.49 | 1,343,670 | +0.26(+0.49%) |
Jul 13, 2020 | 52.21 | 52.70 | 51.95 | 52.23 | 1,911,489 | +0.32(+0.63%) |
Jul 10, 2020 | 51.61 | 51.93 | 51.45 | 51.91 | 2,399,216 | +0.79(+1.54%) |
Jul 09, 2020 | 52.26 | 52.36 | 51.04 | 51.12 | 3,926,726 | -1.06(-2.04%) |
Jul 08, 2020 | 51.94 | 52.22 | 51.78 | 52.18 | 1,831,815 | -0.15(-0.28%) |
Jul 07, 2020 | 52.13 | 52.59 | 51.99 | 52.33 | 1,910,113 | -0.57(-1.08%) |
Jul 06, 2020 | 53.13 | 53.30 | 52.68 | 52.90 | 1,204,099 | -0.35(-0.67%) |
Jul 02, 2020 | 53.26 | 53.70 | 53.21 | 53.26 | 1,383,628 | +0.65(+1.23%) |
Jul 01, 2020 | 52.33 | 52.82 | 52.21 | 52.61 | 1,392,337 | +0.20(+0.38%) |
Jun 30, 2020 | 52.01 | 52.56 | 51.99 | 52.41 | 2,183,704 | -0.42(-0.80%) |
Jun 29, 2020 | 52.91 | 53.15 | 52.59 | 52.83 | 1,602,063 | -0.80(-1.49%) |
Jun 26, 2020 | 54.65 | 54.65 | 53.59 | 53.63 | 2,058,823 | -0.31(-0.58%) |
Jun 25, 2020 | 53.86 | 53.99 | 53.50 | 53.95 | 2,015,105 | +0.09(+0.16%) |
Jun 24, 2020 | 54.62 | 54.75 | 53.79 | 53.86 | 2,089,078 | -0.62(-1.14%) |
Jun 23, 2020 | 54.79 | 55.26 | 54.48 | 54.48 | 1,610,920 | -0.15(-0.27%) |
Jun 22, 2020 | 55.33 | 55.33 | 54.53 | 54.62 | 1,980,491 | -0.23(-0.41%) |
Jun 19, 2020 | 55.65 | 55.72 | 54.80 | 54.85 | 2,418,833 | +0.57(+1.05%) |
Jun 18, 2020 | 54.48 | 54.60 | 53.95 | 54.28 | 2,923,758 | -0.11(-0.20%) |
Jun 17, 2020 | 54.40 | 54.74 | 54.23 | 54.39 | 3,362,848 | +0.69(+1.28%) |
Jun 16, 2020 | 53.52 | 53.97 | 53.16 | 53.70 | 2,540,971 | +1.09(+2.08%) |
Jun 15, 2020 | 51.81 | 52.86 | 51.62 | 52.61 | 2,204,225 | +0.09(+0.17%) |
Jun 12, 2020 | 52.60 | 52.79 | 51.95 | 52.52 | 3,687,404 | +0.12(+0.23%) |
Jun 11, 2020 | 53.35 | 53.56 | 52.08 | 52.40 | 5,242,881 | -0.20(-0.37%) |
Jun 10, 2020 | 52.75 | 53.03 | 52.39 | 52.60 | 1,562,501 | +0.46(+0.89%) |
Jun 09, 2020 | 52.01 | 52.45 | 51.86 | 52.13 | 1,182,373 | -0.73(-1.38%) |
Jun 08, 2020 | 52.55 | 52.88 | 52.40 | 52.86 | 1,465,010 | +0.01(+0.02%) |
Jun 05, 2020 | 53.00 | 53.31 | 52.72 | 52.85 | 1,409,647 | +0.46(+0.88%) |
Jun 04, 2020 | 52.33 | 52.76 | 52.19 | 52.39 | 3,035,200 | +0.13(+0.24%) |
Jun 03, 2020 | 51.76 | 52.60 | 51.69 | 52.26 | 2,076,387 | +0.99(+1.94%) |
Jun 02, 2020 | 51.20 | 51.56 | 51.02 | 51.27 | 1,427,714 | +0.13(+0.25%) |
Jun 01, 2020 | 50.90 | 51.25 | 50.74 | 51.14 | 2,061,351 | +0.45(+0.89%) |
May 29, 2020 | 50.82 | 50.94 | 50.28 | 50.69 | 3,210,203 | +0.69(+1.38%) |
May 28, 2020 | 49.68 | 50.32 | 49.64 | 50.00 | 1,839,304 | +1.16(+2.38%) |
May 27, 2020 | 47.59 | 48.90 | 47.51 | 48.84 | 2,460,359 | +1.33(+2.80%) |
May 26, 2020 | 47.84 | 48.01 | 47.40 | 47.51 | 1,763,960 | +0.27(+0.56%) |
May 22, 2020 | 46.78 | 47.34 | 46.67 | 47.25 | 1,589,652 | -0.23(-0.48%) |
May 21, 2020 | 47.99 | 48.04 | 47.39 | 47.47 | 1,752,863 | -0.41(-0.86%) |
May 20, 2020 | 47.71 | 48.16 | 47.55 | 47.88 | 1,260,701 | +0.64(+1.35%) |
May 19, 2020 | 47.84 | 47.91 | 47.23 | 47.25 | 2,617,364 | -1.27(-2.62%) |
May 18, 2020 | 48.04 | 48.70 | 47.92 | 48.51 | 1,624,713 | +1.00(+2.11%) |
May 15, 2020 | 47.25 | 47.58 | 47.11 | 47.51 | 2,139,627 | +0.18(+0.37%) |
May 14, 2020 | 47.17 | 47.53 | 46.92 | 47.33 | 2,269,872 | -0.34(-0.71%) |
May 13, 2020 | 48.00 | 48.30 | 47.44 | 47.67 | 1,704,457 | -0.15(-0.31%) |
May 12, 2020 | 48.22 | 48.58 | 47.81 | 47.82 | 2,120,342 | -0.03(-0.06%) |
May 11, 2020 | 47.49 | 48.19 | 47.37 | 47.85 | 2,830,593 | +0.28(+0.59%) |
May 08, 2020 | 47.36 | 47.75 | 47.30 | 47.57 | 2,720,532 | +0.87(+1.86%) |
May 07, 2020 | 46.84 | 47.08 | 46.49 | 46.70 | 3,366,198 | +0.72(+1.57%) |
May 06, 2020 | 46.93 | 46.95 | 45.93 | 45.98 | 2,585,692 | -0.79(-1.69%) |
May 05, 2020 | 46.99 | 47.31 | 46.77 | 46.77 | 2,658,217 | -0.53(-1.11%) |
May 04, 2020 | 47.10 | 47.40 | 46.82 | 47.29 | 1,904,244 | -0.59(-1.22%) |
May 01, 2020 | 48.36 | 48.36 | 47.69 | 47.88 | 1,369,856 | -0.30(-0.63%) |
Apr 30, 2020 | 48.88 | 48.88 | 48.01 | 48.18 | 3,911,239 | +0.20(+0.41%) |
Apr 29, 2020 | 48.24 | 48.24 | 47.82 | 47.99 | 3,596,457 | +0.55(+1.15%) |
Apr 28, 2020 | 47.99 | 48.01 | 47.43 | 47.44 | 2,824,442 | -0.46(-0.96%) |
Apr 27, 2020 | 48.30 | 48.32 | 47.70 | 47.90 | 3,315,936 | -0.21(-0.45%) |
Apr 24, 2020 | 47.70 | 48.30 | 47.58 | 48.11 | 2,671,913 | +0.24(+0.51%) |
Apr 23, 2020 | 48.37 | 49.01 | 47.80 | 47.87 | 2,887,381 | -1.42(-2.89%) |
Apr 22, 2020 | 49.62 | 49.64 | 49.04 | 49.29 | 1,815,777 | +0.24(+0.50%) |
Apr 21, 2020 | 49.19 | 49.47 | 48.74 | 49.05 | 2,550,792 | -0.90(-1.80%) |
Apr 20, 2020 | 49.61 | 50.54 | 49.39 | 49.95 | 2,756,153 | +0.71(+1.45%) |
Apr 17, 2020 | 49.20 | 49.41 | 48.42 | 49.23 | 3,101,589 | +0.33(+0.68%) |
Apr 16, 2020 | 48.48 | 49.00 | 48.20 | 48.90 | 2,417,597 | +0.25(+0.52%) |
Apr 15, 2020 | 48.68 | 49.12 | 48.50 | 48.65 | 2,105,124 | -1.28(-2.56%) |
Apr 14, 2020 | 49.87 | 50.22 | 49.61 | 49.93 | 2,378,786 | +1.37(+2.83%) |
Apr 13, 2020 | 48.88 | 49.09 | 47.99 | 48.55 | 1,744,297 | -0.17(-0.34%) |
Apr 09, 2020 | 49.02 | 49.08 | 48.30 | 48.72 | 2,295,779 | +0.47(+0.97%) |
Apr 08, 2020 | 48.11 | 48.49 | 47.51 | 48.25 | 2,499,283 | +0.70(+1.48%) |
Apr 07, 2020 | 49.16 | 49.16 | 47.54 | 47.55 | 3,696,670 | -0.44(-0.91%) |
Apr 06, 2020 | 47.99 | 48.40 | 47.64 | 47.99 | 3,371,601 | +1.48(+3.19%) |
Apr 03, 2020 | 46.71 | 47.02 | 46.13 | 46.50 | 3,172,057 | -0.81(-1.71%) |
Apr 02, 2020 | 46.45 | 47.45 | 46.24 | 47.31 | 2,659,565 | +1.32(+2.86%) |