Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.87 | 47.19 | 45.69 | 46.06 | 37,479,512 | -1.38(-2.92%) |
Nov 27, 2020 | 47.04 | 47.86 | 47.04 | 47.44 | 6,810,650 | -0.05(-0.10%) |
Nov 25, 2020 | 47.83 | 47.85 | 46.55 | 47.49 | 21,076,952 | -0.49(-1.03%) |
Nov 24, 2020 | 45.84 | 48.12 | 45.76 | 47.98 | 34,626,544 | +2.32(+5.08%) |
Nov 23, 2020 | 45.00 | 45.82 | 44.73 | 45.66 | 16,009,817 | +0.59(+1.30%) |
Nov 20, 2020 | 45.18 | 45.54 | 45.01 | 45.08 | 21,630,980 | -0.28(-0.63%) |
Nov 19, 2020 | 45.11 | 45.59 | 44.92 | 45.36 | 14,708,260 | +0.31(+0.69%) |
Nov 18, 2020 | 45.47 | 46.19 | 44.96 | 45.05 | 19,939,320 | -0.59(-1.29%) |
Nov 17, 2020 | 45.09 | 45.83 | 44.90 | 45.64 | 21,190,310 | +0.22(+0.48%) |
Nov 16, 2020 | 45.29 | 45.61 | 45.15 | 45.42 | 21,188,164 | +0.50(+1.10%) |
Nov 13, 2020 | 43.83 | 45.14 | 43.76 | 44.92 | 18,583,008 | +0.94(+2.13%) |
Nov 12, 2020 | 43.66 | 44.09 | 43.32 | 43.99 | 21,838,690 | +0.28(+0.65%) |
Nov 11, 2020 | 43.80 | 43.98 | 43.20 | 43.70 | 12,915,302 | -0.09(-0.21%) |
Nov 10, 2020 | 42.33 | 43.97 | 42.12 | 43.79 | 23,017,676 | +0.54(+1.25%) |
Nov 09, 2020 | 43.64 | 44.21 | 42.83 | 43.25 | 40,854,632 | +2.43(+5.95%) |
Nov 06, 2020 | 40.86 | 40.98 | 40.29 | 40.82 | 15,412,319 | +0.17(+0.41%) |
Nov 05, 2020 | 40.87 | 41.08 | 40.53 | 40.66 | 20,610,114 | +0.60(+1.49%) |
Nov 04, 2020 | 40.58 | 40.90 | 39.79 | 40.06 | 25,157,202 | +0.99(+2.53%) |
Nov 03, 2020 | 38.46 | 39.40 | 38.27 | 39.07 | 22,646,652 | +1.12(+2.95%) |
Nov 02, 2020 | 39.19 | 39.36 | 37.56 | 37.95 | 26,699,698 | -0.77(-1.99%) |
Oct 30, 2020 | 38.93 | 39.47 | 38.27 | 38.72 | 24,000,244 | -0.75(-1.90%) |
Oct 29, 2020 | 38.58 | 40.05 | 38.40 | 39.47 | 22,202,994 | +0.99(+2.57%) |
Oct 28, 2020 | 39.34 | 39.49 | 38.42 | 38.48 | 22,093,456 | -1.34(-3.36%) |
Oct 27, 2020 | 39.97 | 40.19 | 39.75 | 39.82 | 12,142,318 | -0.30(-0.75%) |
Oct 26, 2020 | 40.99 | 41.09 | 39.92 | 40.13 | 17,054,432 | -1.18(-2.86%) |
Oct 23, 2020 | 41.62 | 41.76 | 40.89 | 41.31 | 11,485,581 | -0.05(-0.11%) |
Oct 22, 2020 | 40.80 | 41.47 | 40.67 | 41.35 | 17,406,700 | +0.54(+1.33%) |
Oct 21, 2020 | 40.34 | 41.16 | 40.31 | 40.81 | 14,394,300 | +0.23(+0.56%) |
Oct 20, 2020 | 40.91 | 40.94 | 40.46 | 40.58 | 14,330,691 | -0.05(-0.14%) |
Oct 19, 2020 | 41.77 | 41.95 | 40.52 | 40.64 | 19,111,032 | -1.13(-2.70%) |
Oct 16, 2020 | 41.46 | 42.06 | 41.16 | 41.77 | 14,575,441 | +0.41(+1.00%) |
Oct 15, 2020 | 41.28 | 41.39 | 40.82 | 41.35 | 14,076,870 | -0.16(-0.38%) |
Oct 14, 2020 | 41.99 | 42.18 | 41.24 | 41.51 | 16,718,349 | -0.56(-1.33%) |
Oct 13, 2020 | 42.29 | 42.45 | 41.60 | 42.07 | 15,113,045 | -0.09(-0.22%) |
Oct 12, 2020 | 41.53 | 42.41 | 41.18 | 42.16 | 21,292,870 | +1.05(+2.54%) |
Oct 09, 2020 | 41.60 | 41.83 | 40.96 | 41.12 | 27,383,860 | -0.41(-0.99%) |
Oct 08, 2020 | 41.34 | 41.61 | 41.10 | 41.53 | 16,761,552 | +0.31(+0.76%) |
Oct 07, 2020 | 41.28 | 41.34 | 40.57 | 41.22 | 19,448,156 | +0.41(+1.01%) |
Oct 06, 2020 | 41.51 | 41.73 | 40.68 | 40.80 | 19,537,528 | -0.83(-2.00%) |
Oct 05, 2020 | 41.32 | 41.89 | 41.06 | 41.64 | 13,812,840 | +0.46(+1.11%) |
Oct 02, 2020 | 41.78 | 41.95 | 41.15 | 41.18 | 19,848,224 | -1.18(-2.78%) |
Oct 01, 2020 | 42.48 | 42.66 | 42.11 | 42.36 | 17,020,050 | +0.16(+0.39%) |
Sep 30, 2020 | 42.45 | 42.61 | 41.73 | 42.19 | 30,585,002 | +0.05(+0.13%) |
Sep 29, 2020 | 42.73 | 42.75 | 42.11 | 42.14 | 13,017,919 | -0.51(-1.20%) |
Sep 28, 2020 | 42.77 | 42.93 | 42.18 | 42.65 | 17,769,924 | +0.56(+1.32%) |
Sep 25, 2020 | 41.36 | 42.26 | 41.25 | 42.09 | 13,765,594 | +0.41(+0.98%) |
Sep 24, 2020 | 41.22 | 42.03 | 40.95 | 41.68 | 15,897,681 | +0.31(+0.75%) |
Sep 23, 2020 | 42.14 | 42.30 | 41.26 | 41.37 | 21,565,566 | -0.76(-1.80%) |
Sep 22, 2020 | 40.99 | 42.39 | 40.90 | 42.13 | 36,068,648 | +1.38(+3.38%) |
Sep 21, 2020 | 40.97 | 41.45 | 39.60 | 40.75 | 35,334,228 | -0.53(-1.28%) |
Sep 18, 2020 | 41.48 | 41.82 | 40.40 | 41.28 | 43,443,756 | -0.29(-0.70%) |
Sep 17, 2020 | 41.90 | 42.35 | 41.06 | 41.57 | 23,301,120 | -1.12(-2.63%) |
Sep 16, 2020 | 42.92 | 43.33 | 42.60 | 42.70 | 28,864,494 | +0.32(+0.75%) |
Sep 15, 2020 | 41.19 | 42.63 | 41.09 | 42.38 | 20,189,118 | +1.09(+2.63%) |
Sep 14, 2020 | 41.06 | 41.49 | 40.78 | 41.29 | 12,537,536 | +0.55(+1.34%) |
Sep 11, 2020 | 40.22 | 40.81 | 40.11 | 40.74 | 20,080,978 | +0.59(+1.48%) |
Sep 10, 2020 | 40.73 | 41.05 | 40.01 | 40.15 | 17,567,520 | -0.53(-1.30%) |
Sep 09, 2020 | 40.12 | 41.04 | 39.87 | 40.68 | 16,904,030 | +0.72(+1.80%) |
Sep 08, 2020 | 39.96 | 40.37 | 39.33 | 39.96 | 22,910,670 | -0.57(-1.40%) |
Sep 04, 2020 | 40.96 | 41.02 | 40.04 | 40.53 | 17,762,758 | -0.01(-0.02%) |
Sep 03, 2020 | 41.60 | 41.90 | 40.22 | 40.53 | 20,293,942 | -0.67(-1.62%) |
Sep 02, 2020 | 41.09 | 41.89 | 41.05 | 41.20 | 22,388,332 | +0.11(+0.27%) |