Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.61 | 49.42 | 48.24 | 49.23 | 5,966,225 | +0.73(+1.51%) |
Nov 27, 2020 | 48.33 | 48.93 | 48.24 | 48.50 | 873,875 | +0.01(+0.02%) |
Nov 25, 2020 | 48.73 | 48.82 | 47.98 | 48.49 | 2,116,549 | -0.18(-0.37%) |
Nov 24, 2020 | 47.70 | 48.82 | 47.26 | 48.67 | 2,536,617 | +1.52(+3.21%) |
Nov 23, 2020 | 47.21 | 47.57 | 46.63 | 47.16 | 2,222,051 | +0.39(+0.83%) |
Nov 20, 2020 | 46.97 | 47.39 | 46.24 | 46.77 | 2,716,209 | -0.39(-0.82%) |
Nov 19, 2020 | 47.78 | 47.78 | 46.45 | 47.16 | 3,142,484 | -0.93(-1.93%) |
Nov 18, 2020 | 49.70 | 50.46 | 47.97 | 48.09 | 2,769,063 | -1.23(-2.49%) |
Nov 17, 2020 | 49.60 | 49.91 | 47.98 | 49.31 | 4,155,427 | -3.42(-6.48%) |
Nov 16, 2020 | 52.76 | 53.38 | 52.33 | 52.73 | 2,399,751 | +0.94(+1.81%) |
Nov 13, 2020 | 50.83 | 51.94 | 50.49 | 51.79 | 1,591,293 | +1.29(+2.55%) |
Nov 12, 2020 | 50.18 | 50.95 | 49.78 | 50.50 | 1,787,502 | -0.21(-0.41%) |
Nov 11, 2020 | 51.89 | 52.03 | 50.40 | 50.71 | 2,106,079 | -1.03(-1.99%) |
Nov 10, 2020 | 50.14 | 52.15 | 49.79 | 51.74 | 3,939,945 | +1.77(+3.54%) |
Nov 09, 2020 | 50.18 | 50.77 | 48.73 | 49.97 | 3,374,508 | +2.50(+5.26%) |
Nov 06, 2020 | 48.01 | 48.29 | 47.11 | 47.47 | 2,501,094 | -0.38(-0.79%) |
Nov 05, 2020 | 46.45 | 48.95 | 46.45 | 47.85 | 4,927,571 | +3.26(+7.32%) |
Nov 04, 2020 | 45.09 | 45.84 | 44.46 | 44.59 | 3,215,284 | +0.59(+1.33%) |
Nov 03, 2020 | 43.77 | 44.56 | 43.69 | 44.00 | 2,417,413 | +1.15(+2.67%) |
Nov 02, 2020 | 42.21 | 43.14 | 41.72 | 42.86 | 2,768,127 | +1.56(+3.78%) |
Oct 30, 2020 | 41.02 | 41.72 | 40.72 | 41.30 | 4,628,067 | +0.16(+0.39%) |
Oct 29, 2020 | 41.33 | 41.62 | 40.51 | 41.13 | 2,100,274 | -0.32(-0.76%) |
Oct 28, 2020 | 41.98 | 42.40 | 41.38 | 41.45 | 1,882,952 | -1.37(-3.20%) |
Oct 27, 2020 | 43.15 | 43.64 | 42.81 | 42.82 | 1,633,551 | -0.50(-1.15%) |
Oct 26, 2020 | 44.08 | 44.31 | 43.01 | 43.32 | 1,821,897 | -1.18(-2.66%) |
Oct 23, 2020 | 44.29 | 44.68 | 43.96 | 44.50 | 1,430,400 | +0.51(+1.17%) |
Oct 22, 2020 | 43.20 | 44.10 | 43.20 | 43.98 | 1,548,513 | +0.85(+1.97%) |
Oct 21, 2020 | 42.81 | 43.52 | 42.67 | 43.14 | 1,435,313 | +0.11(+0.25%) |
Oct 20, 2020 | 43.50 | 43.70 | 43.01 | 43.03 | 1,861,247 | -0.17(-0.40%) |
Oct 19, 2020 | 43.99 | 44.41 | 43.11 | 43.20 | 1,986,435 | -0.80(-1.82%) |
Oct 16, 2020 | 44.09 | 44.51 | 43.61 | 44.00 | 1,424,302 | -0.12(-0.27%) |
Oct 15, 2020 | 43.05 | 44.15 | 42.82 | 44.12 | 1,308,569 | +0.50(+1.14%) |
Oct 14, 2020 | 43.29 | 44.10 | 43.05 | 43.62 | 1,375,624 | +0.41(+0.94%) |
Oct 13, 2020 | 43.11 | 43.60 | 43.00 | 43.22 | 1,393,228 | -0.36(-0.83%) |
Oct 12, 2020 | 43.50 | 43.75 | 43.18 | 43.58 | 1,262,182 | +0.26(+0.60%) |
Oct 09, 2020 | 44.12 | 44.13 | 43.12 | 43.32 | 2,220,447 | -0.59(-1.34%) |
Oct 08, 2020 | 42.65 | 43.95 | 42.21 | 43.90 | 1,967,957 | +1.38(+3.24%) |
Oct 07, 2020 | 41.98 | 42.77 | 41.97 | 42.52 | 1,950,062 | +0.61(+1.46%) |
Oct 06, 2020 | 42.92 | 43.11 | 41.77 | 41.91 | 2,056,099 | -0.61(-1.44%) |
Oct 05, 2020 | 41.94 | 42.77 | 41.55 | 42.52 | 3,127,713 | +0.77(+1.84%) |
Oct 02, 2020 | 41.05 | 42.17 | 40.84 | 41.76 | 1,937,250 | +0.20(+0.48%) |
Oct 01, 2020 | 42.56 | 42.57 | 41.31 | 41.56 | 2,345,224 | -0.78(-1.85%) |
Sep 30, 2020 | 42.02 | 42.76 | 41.79 | 42.34 | 3,572,623 | +0.49(+1.18%) |
Sep 29, 2020 | 42.51 | 42.55 | 41.72 | 41.85 | 1,731,584 | -0.59(-1.39%) |
Sep 28, 2020 | 42.81 | 43.32 | 42.36 | 42.44 | 2,058,510 | +0.11(+0.25%) |
Sep 25, 2020 | 41.68 | 42.55 | 41.30 | 42.33 | 3,299,496 | +1.45(+3.54%) |
Sep 24, 2020 | 40.61 | 41.26 | 39.85 | 40.89 | 3,227,481 | +0.50(+1.24%) |
Sep 23, 2020 | 42.13 | 42.13 | 40.38 | 40.39 | 2,830,259 | -1.63(-3.89%) |
Sep 22, 2020 | 42.04 | 42.42 | 41.80 | 42.02 | 2,715,435 | -0.02(-0.04%) |
Sep 21, 2020 | 41.97 | 42.27 | 41.48 | 42.04 | 2,949,449 | -0.52(-1.22%) |
Sep 18, 2020 | 42.22 | 43.13 | 42.15 | 42.55 | 4,736,584 | +0.34(+0.80%) |
Sep 17, 2020 | 41.68 | 42.27 | 40.96 | 42.22 | 4,399,748 | +0.08(+0.19%) |
Sep 16, 2020 | 41.72 | 42.57 | 41.68 | 42.13 | 4,524,643 | +0.59(+1.42%) |
Sep 15, 2020 | 42.34 | 42.63 | 41.53 | 41.55 | 2,913,140 | -0.45(-1.06%) |
Sep 14, 2020 | 43.38 | 43.72 | 41.88 | 41.99 | 5,100,352 | -1.19(-2.75%) |
Sep 11, 2020 | 43.59 | 43.59 | 42.72 | 43.18 | 1,659,384 | -0.14(-0.33%) |
Sep 10, 2020 | 44.01 | 44.22 | 43.30 | 43.32 | 2,682,320 | -0.89(-2.02%) |
Sep 09, 2020 | 44.23 | 44.66 | 43.70 | 44.21 | 1,748,269 | +0.24(+0.55%) |
Sep 08, 2020 | 44.33 | 44.56 | 43.57 | 43.97 | 3,163,994 | -0.40(-0.91%) |
Sep 04, 2020 | 44.78 | 44.81 | 43.73 | 44.38 | 2,654,230 | -0.27(-0.60%) |
Sep 03, 2020 | 45.83 | 46.32 | 44.14 | 44.64 | 3,573,889 | -0.87(-1.90%) |
Sep 02, 2020 | 44.29 | 45.77 | 44.03 | 45.51 | 2,639,132 | +1.47(+3.34%) |