Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.00 | 52.00 | 49.62 | 50.97 | 2,022,000 | -0.58(-1.13%) |
Nov 27, 2020 | 52.46 | 53.42 | 51.39 | 51.55 | 1,338,000 | -0.92(-1.75%) |
Nov 25, 2020 | 51.94 | 52.74 | 50.82 | 52.47 | 1,661,400 | +0.10(+0.19%) |
Nov 24, 2020 | 51.42 | 52.75 | 50.26 | 52.37 | 3,327,778 | +2.65(+5.33%) |
Nov 23, 2020 | 48.40 | 49.97 | 48.18 | 49.72 | 1,876,059 | +2.00(+4.19%) |
Nov 20, 2020 | 48.23 | 48.26 | 46.63 | 47.72 | 1,929,000 | -0.77(-1.59%) |
Nov 19, 2020 | 47.36 | 48.54 | 47.01 | 48.49 | 1,645,144 | +0.77(+1.61%) |
Nov 18, 2020 | 48.50 | 49.71 | 47.60 | 47.72 | 1,985,037 | +0.26(+0.55%) |
Nov 17, 2020 | 46.34 | 48.05 | 46.00 | 47.46 | 1,801,638 | +0.30(+0.64%) |
Nov 16, 2020 | 47.48 | 47.66 | 45.28 | 47.16 | 3,727,311 | +2.50(+5.60%) |
Nov 13, 2020 | 43.11 | 44.87 | 42.78 | 44.66 | 1,923,100 | +2.25(+5.31%) |
Nov 12, 2020 | 43.05 | 44.27 | 41.90 | 42.41 | 2,473,692 | -1.93(-4.35%) |
Nov 11, 2020 | 45.20 | 45.41 | 43.68 | 44.34 | 2,184,581 | -1.18(-2.59%) |
Nov 10, 2020 | 45.90 | 46.65 | 44.20 | 45.52 | 3,640,319 | -0.39(-0.85%) |
Nov 09, 2020 | 45.00 | 46.28 | 43.45 | 45.91 | 7,010,571 | +7.65(+19.99%) |
Nov 06, 2020 | 38.90 | 38.94 | 37.76 | 38.26 | 1,339,900 | -0.92(-2.35%) |
Nov 05, 2020 | 38.23 | 39.55 | 38.10 | 39.18 | 1,471,993 | +1.38(+3.65%) |
Nov 04, 2020 | 37.73 | 39.28 | 36.90 | 37.80 | 2,425,285 | -0.76(-1.97%) |
Nov 03, 2020 | 39.37 | 39.71 | 38.22 | 38.56 | 2,131,303 | +0.29(+0.76%) |
Nov 02, 2020 | 38.22 | 38.43 | 36.82 | 38.27 | 1,722,949 | +0.38(+1.00%) |
Oct 30, 2020 | 36.55 | 37.95 | 36.26 | 37.89 | 2,886,600 | +1.11(+3.02%) |
Oct 29, 2020 | 35.61 | 37.09 | 35.52 | 36.78 | 1,970,951 | +1.07(+3.00%) |
Oct 28, 2020 | 36.50 | 36.77 | 35.06 | 35.71 | 1,862,294 | -1.76(-4.70%) |
Oct 27, 2020 | 38.31 | 38.56 | 37.29 | 37.47 | 1,755,760 | -1.11(-2.88%) |
Oct 26, 2020 | 40.88 | 41.12 | 37.93 | 38.58 | 2,755,347 | -2.99(-7.19%) |
Oct 23, 2020 | 40.63 | 41.73 | 39.83 | 41.57 | 1,974,500 | +0.98(+2.41%) |
Oct 22, 2020 | 39.15 | 41.32 | 38.90 | 40.59 | 2,675,601 | +0.90(+2.27%) |
Oct 21, 2020 | 39.69 | 40.04 | 38.95 | 39.69 | 1,719,399 | -0.31(-0.78%) |
Oct 20, 2020 | 40.33 | 40.78 | 39.69 | 40.00 | 1,678,243 | +0.42(+1.06%) |
Oct 19, 2020 | 39.61 | 40.86 | 39.36 | 39.58 | 2,152,759 | +0.23(+0.58%) |
Oct 16, 2020 | 38.18 | 39.75 | 38.06 | 39.35 | 2,457,600 | +1.32(+3.47%) |
Oct 15, 2020 | 38.02 | 38.20 | 37.33 | 38.03 | 1,818,640 | -0.52(-1.35%) |
Oct 14, 2020 | 38.09 | 39.35 | 38.09 | 38.55 | 2,196,947 | +0.55(+1.45%) |
Oct 13, 2020 | 38.22 | 38.65 | 37.81 | 38.00 | 1,939,596 | -0.41(-1.07%) |
Oct 12, 2020 | 38.32 | 38.59 | 37.82 | 38.41 | 2,138,986 | -0.28(-0.72%) |
Oct 09, 2020 | 38.23 | 39.10 | 37.92 | 38.69 | 2,633,400 | +0.06(+0.16%) |
Oct 08, 2020 | 37.73 | 39.46 | 37.62 | 38.63 | 3,649,200 | +1.61(+4.35%) |
Oct 07, 2020 | 37.21 | 37.64 | 36.80 | 37.02 | 2,102,272 | +0.93(+2.58%) |
Oct 06, 2020 | 38.22 | 38.44 | 36.06 | 36.09 | 2,039,814 | -1.48(-3.94%) |
Oct 05, 2020 | 37.92 | 38.00 | 36.87 | 37.57 | 1,987,126 | +0.05(+0.13%) |
Oct 02, 2020 | 35.60 | 38.15 | 35.31 | 37.52 | 3,904,400 | +0.61(+1.65%) |
Oct 01, 2020 | 37.09 | 37.21 | 36.23 | 36.91 | 1,856,233 | +0.28(+0.76%) |
Sep 30, 2020 | 37.59 | 38.27 | 36.47 | 36.63 | 1,921,689 | -0.04(-0.11%) |
Sep 29, 2020 | 37.40 | 37.42 | 36.28 | 36.67 | 1,743,705 | -0.87(-2.32%) |
Sep 28, 2020 | 37.59 | 38.26 | 36.74 | 37.54 | 2,922,607 | +0.84(+2.29%) |
Sep 25, 2020 | 35.49 | 36.90 | 35.40 | 36.70 | 1,767,600 | +1.00(+2.80%) |
Sep 24, 2020 | 36.54 | 36.59 | 34.83 | 35.70 | 3,325,605 | -1.16(-3.15%) |
Sep 23, 2020 | 38.35 | 38.84 | 36.81 | 36.86 | 2,095,263 | -1.02(-2.69%) |
Sep 22, 2020 | 37.85 | 38.47 | 37.52 | 37.88 | 1,852,740 | +0.24(+0.64%) |
Sep 21, 2020 | 39.36 | 39.80 | 37.54 | 37.64 | 2,861,793 | -3.40(-8.28%) |
Sep 18, 2020 | 41.62 | 41.90 | 40.44 | 41.04 | 3,010,700 | -1.11(-2.63%) |
Sep 17, 2020 | 42.49 | 43.56 | 41.93 | 42.15 | 1,743,416 | -0.97(-2.25%) |
Sep 16, 2020 | 42.13 | 43.94 | 41.57 | 43.12 | 2,407,290 | +0.94(+2.23%) |
Sep 15, 2020 | 41.69 | 42.47 | 41.40 | 42.18 | 1,723,633 | +0.67(+1.61%) |
Sep 14, 2020 | 40.80 | 41.63 | 40.44 | 41.51 | 1,966,631 | +1.18(+2.93%) |
Sep 11, 2020 | 40.76 | 40.88 | 39.77 | 40.33 | 2,445,900 | -0.56(-1.37%) |
Sep 10, 2020 | 41.29 | 41.67 | 40.81 | 40.89 | 2,018,868 | +0.22(+0.54%) |
Sep 09, 2020 | 40.70 | 41.27 | 39.68 | 40.67 | 2,248,206 | -0.93(-2.24%) |
Sep 08, 2020 | 40.17 | 42.57 | 40.06 | 41.60 | 2,914,369 | +0.78(+1.91%) |
Sep 04, 2020 | 41.32 | 41.82 | 39.38 | 40.82 | 3,242,200 | +0.43(+1.06%) |
Sep 03, 2020 | 41.03 | 42.39 | 39.26 | 40.39 | 3,140,120 | -0.08(-0.20%) |
Sep 02, 2020 | 39.23 | 40.56 | 38.77 | 40.47 | 2,374,384 | +1.32(+3.37%) |