Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.02 | 61.02 | 57.43 | 57.48 | 3,598,567 | -4.54(-7.32%) |
Nov 27, 2020 | 62.98 | 63.72 | 61.52 | 62.02 | 782,900 | -1.35(-2.13%) |
Nov 25, 2020 | 63.68 | 64.52 | 63.02 | 63.37 | 2,904,500 | -1.16(-1.80%) |
Nov 24, 2020 | 64.04 | 65.85 | 63.66 | 64.53 | 4,096,038 | +2.56(+4.13%) |
Nov 23, 2020 | 58.54 | 62.13 | 58.42 | 61.97 | 3,659,931 | +4.52(+7.87%) |
Nov 20, 2020 | 56.88 | 57.83 | 56.70 | 57.45 | 2,554,400 | +0.21(+0.37%) |
Nov 19, 2020 | 56.20 | 57.47 | 55.59 | 57.24 | 2,102,381 | +0.58(+1.02%) |
Nov 18, 2020 | 56.50 | 59.22 | 55.95 | 56.66 | 3,746,734 | +0.43(+0.76%) |
Nov 17, 2020 | 54.21 | 56.67 | 53.91 | 56.23 | 3,142,741 | +1.07(+1.94%) |
Nov 16, 2020 | 53.57 | 55.24 | 52.75 | 55.16 | 3,702,783 | +3.94(+7.69%) |
Nov 13, 2020 | 49.48 | 51.49 | 49.48 | 51.22 | 4,645,000 | +1.95(+3.96%) |
Nov 12, 2020 | 50.14 | 51.03 | 48.66 | 49.27 | 2,562,977 | -1.88(-3.68%) |
Nov 11, 2020 | 52.08 | 52.43 | 50.77 | 51.15 | 3,700,026 | -0.35(-0.68%) |
Nov 10, 2020 | 49.50 | 51.50 | 48.67 | 51.50 | 3,467,541 | +2.97(+6.12%) |
Nov 09, 2020 | 47.99 | 50.69 | 47.69 | 48.53 | 4,259,750 | +6.14(+14.48%) |
Nov 06, 2020 | 43.61 | 44.36 | 42.06 | 42.39 | 2,435,900 | -1.24(-2.84%) |
Nov 05, 2020 | 43.55 | 44.74 | 43.41 | 43.63 | 2,882,823 | -0.35(-0.80%) |
Nov 04, 2020 | 42.44 | 44.21 | 42.10 | 43.98 | 4,613,307 | +1.74(+4.12%) |
Nov 03, 2020 | 44.23 | 44.29 | 41.99 | 42.24 | 2,986,877 | -1.33(-3.06%) |
Nov 02, 2020 | 42.13 | 44.06 | 41.10 | 43.57 | 4,320,273 | +2.25(+5.44%) |
Oct 30, 2020 | 41.51 | 41.66 | 39.74 | 41.32 | 4,753,318 | -0.60(-1.42%) |
Oct 29, 2020 | 40.56 | 42.01 | 39.56 | 41.92 | 3,942,282 | +0.70(+1.69%) |
Oct 28, 2020 | 42.25 | 42.79 | 40.99 | 41.22 | 4,756,490 | -2.29(-5.26%) |
Oct 27, 2020 | 43.32 | 44.11 | 43.07 | 43.51 | 3,911,761 | -0.08(-0.18%) |
Oct 26, 2020 | 45.91 | 45.92 | 43.20 | 43.59 | 4,414,026 | -3.17(-6.77%) |
Oct 23, 2020 | 46.28 | 47.73 | 45.99 | 46.76 | 5,844,758 | +0.93(+2.02%) |
Oct 22, 2020 | 44.06 | 45.98 | 43.82 | 45.83 | 5,710,348 | +1.75(+3.97%) |
Oct 21, 2020 | 46.61 | 46.69 | 44.00 | 44.08 | 5,763,086 | -2.82(-6.01%) |
Oct 20, 2020 | 47.35 | 47.64 | 46.23 | 46.90 | 7,455,001 | -0.15(-0.32%) |
Oct 19, 2020 | 48.91 | 49.43 | 47.00 | 47.05 | 13,308,741 | -1.33(-2.76%) |
Oct 16, 2020 | 49.02 | 49.61 | 47.75 | 48.38 | 2,878,129 | -0.94(-1.90%) |
Oct 15, 2020 | 47.24 | 49.72 | 47.02 | 49.32 | 2,600,045 | +0.88(+1.81%) |
Oct 14, 2020 | 48.82 | 50.66 | 48.02 | 48.44 | 8,339,080 | +4.50(+10.24%) |
Oct 13, 2020 | 44.27 | 45.33 | 43.70 | 43.94 | 1,184,558 | -0.58(-1.30%) |
Oct 12, 2020 | 44.49 | 44.63 | 43.26 | 44.52 | 1,884,083 | -0.31(-0.69%) |
Oct 09, 2020 | 45.82 | 46.19 | 44.55 | 44.83 | 2,694,296 | -0.56(-1.23%) |
Oct 08, 2020 | 44.79 | 45.42 | 44.16 | 45.38 | 1,082,072 | +1.00(+2.24%) |
Oct 07, 2020 | 43.55 | 44.50 | 42.85 | 44.39 | 1,631,507 | +1.20(+2.79%) |
Oct 06, 2020 | 45.15 | 45.84 | 43.15 | 43.18 | 1,266,217 | -1.12(-2.54%) |
Oct 05, 2020 | 43.56 | 44.36 | 43.11 | 44.31 | 1,389,505 | +1.43(+3.34%) |
Oct 02, 2020 | 40.80 | 43.69 | 40.64 | 42.88 | 2,666,169 | +0.72(+1.70%) |
Oct 01, 2020 | 43.22 | 43.78 | 41.95 | 42.16 | 1,437,199 | -1.76(-4.01%) |
Sep 30, 2020 | 44.41 | 45.05 | 43.61 | 43.92 | 1,819,435 | -0.28(-0.63%) |
Sep 29, 2020 | 44.67 | 44.80 | 43.02 | 44.20 | 1,698,960 | -0.54(-1.20%) |
Sep 28, 2020 | 44.46 | 45.23 | 43.74 | 44.74 | 2,826,825 | +1.22(+2.81%) |
Sep 25, 2020 | 42.83 | 43.77 | 42.53 | 43.51 | 1,757,455 | +0.12(+0.28%) |
Sep 24, 2020 | 43.09 | 44.58 | 42.49 | 43.39 | 2,791,005 | +0.24(+0.55%) |
Sep 23, 2020 | 45.52 | 45.75 | 43.11 | 43.15 | 1,907,199 | -2.24(-4.93%) |
Sep 22, 2020 | 46.21 | 46.98 | 45.23 | 45.39 | 1,772,624 | -0.65(-1.41%) |
Sep 21, 2020 | 46.49 | 46.77 | 45.32 | 46.04 | 1,701,294 | -1.83(-3.83%) |
Sep 18, 2020 | 48.25 | 48.84 | 47.15 | 47.87 | 2,121,001 | -0.65(-1.33%) |
Sep 17, 2020 | 47.53 | 48.55 | 46.92 | 48.52 | 1,773,210 | -0.02(-0.04%) |
Sep 16, 2020 | 46.30 | 49.02 | 46.29 | 48.54 | 1,922,381 | +2.56(+5.56%) |
Sep 15, 2020 | 46.89 | 47.36 | 45.84 | 45.98 | 2,156,425 | -0.81(-1.72%) |
Sep 14, 2020 | 45.42 | 47.16 | 44.92 | 46.79 | 1,556,471 | +1.68(+3.73%) |
Sep 11, 2020 | 45.30 | 45.43 | 44.48 | 45.10 | 1,600,846 | -0.18(-0.40%) |
Sep 10, 2020 | 48.79 | 48.79 | 45.16 | 45.28 | 2,438,224 | -3.29(-6.78%) |
Sep 09, 2020 | 47.98 | 49.19 | 47.79 | 48.58 | 3,029,847 | +1.16(+2.46%) |
Sep 08, 2020 | 49.26 | 49.70 | 47.10 | 47.41 | 2,692,876 | -3.01(-5.96%) |
Sep 04, 2020 | 49.58 | 50.62 | 49.05 | 50.42 | 2,785,509 | +1.13(+2.30%) |
Sep 03, 2020 | 49.59 | 50.55 | 48.97 | 49.29 | 1,784,705 | -0.39(-0.78%) |
Sep 02, 2020 | 50.67 | 51.37 | 49.60 | 49.67 | 1,987,637 | -1.23(-2.42%) |