Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.16 | 48.35 | 46.58 | 47.59 | 11,380,913 | -0.71(-1.47%) |
Nov 27, 2020 | 47.92 | 48.86 | 47.89 | 48.30 | 3,830,833 | +0.84(+1.76%) |
Nov 25, 2020 | 47.74 | 48.01 | 47.09 | 47.46 | 4,718,175 | -0.08(-0.16%) |
Nov 24, 2020 | 46.96 | 48.25 | 46.88 | 47.54 | 7,676,022 | +0.59(+1.26%) |
Nov 23, 2020 | 46.27 | 47.36 | 46.19 | 46.95 | 10,008,957 | +0.86(+1.86%) |
Nov 20, 2020 | 46.85 | 46.93 | 46.06 | 46.09 | 11,183,716 | -0.74(-1.59%) |
Nov 19, 2020 | 45.77 | 47.09 | 45.68 | 46.83 | 12,765,117 | +1.18(+2.58%) |
Nov 18, 2020 | 45.22 | 46.53 | 45.22 | 45.66 | 13,533,606 | +0.19(+0.41%) |
Nov 17, 2020 | 45.51 | 46.00 | 45.12 | 45.47 | 10,514,109 | -0.21(-0.45%) |
Nov 16, 2020 | 45.58 | 46.26 | 45.17 | 45.68 | 15,871,488 | -0.11(-0.25%) |
Nov 13, 2020 | 44.12 | 45.83 | 43.95 | 45.79 | 12,845,303 | +1.96(+4.46%) |
Nov 12, 2020 | 45.28 | 45.32 | 43.65 | 43.83 | 10,912,220 | -1.05(-2.35%) |
Nov 11, 2020 | 44.38 | 45.25 | 44.04 | 44.88 | 13,967,675 | +1.10(+2.51%) |
Nov 10, 2020 | 44.73 | 44.82 | 42.67 | 43.78 | 16,497,135 | -1.67(-3.68%) |
Nov 09, 2020 | 45.16 | 46.33 | 44.08 | 45.46 | 20,604,938 | -2.23(-4.68%) |
Nov 06, 2020 | 46.76 | 48.14 | 46.15 | 47.69 | 10,889,175 | +1.20(+2.59%) |
Nov 05, 2020 | 45.83 | 46.99 | 45.60 | 46.48 | 10,971,379 | +1.50(+3.32%) |
Nov 04, 2020 | 46.54 | 46.70 | 44.74 | 44.99 | 17,598,534 | -1.03(-2.25%) |
Nov 03, 2020 | 45.16 | 46.46 | 44.79 | 46.02 | 9,468,644 | +0.99(+2.19%) |
Nov 02, 2020 | 45.34 | 46.42 | 44.41 | 45.04 | 11,440,845 | +0.23(+0.50%) |
Oct 30, 2020 | 45.88 | 46.23 | 44.21 | 44.81 | 13,357,108 | -1.55(-3.35%) |
Oct 29, 2020 | 46.38 | 47.79 | 45.19 | 46.36 | 23,941,278 | -3.73(-7.46%) |
Oct 28, 2020 | 49.74 | 50.90 | 49.28 | 50.10 | 10,318,005 | -0.28(-0.56%) |
Oct 27, 2020 | 50.23 | 50.65 | 49.86 | 50.38 | 4,902,149 | +0.20(+0.39%) |
Oct 26, 2020 | 50.32 | 50.75 | 49.18 | 50.18 | 7,012,449 | -0.42(-0.84%) |
Oct 23, 2020 | 49.36 | 50.76 | 49.36 | 50.60 | 6,095,531 | +1.41(+2.87%) |
Oct 22, 2020 | 49.48 | 49.60 | 48.52 | 49.19 | 5,491,485 | -0.50(-1.00%) |
Oct 21, 2020 | 51.08 | 51.25 | 49.51 | 49.69 | 6,967,120 | -1.30(-2.55%) |
Oct 20, 2020 | 51.20 | 51.87 | 50.83 | 50.99 | 6,810,875 | -0.11(-0.22%) |
Oct 19, 2020 | 53.09 | 53.53 | 50.73 | 51.10 | 7,143,688 | -1.42(-2.70%) |
Oct 16, 2020 | 52.05 | 53.10 | 51.92 | 52.52 | 6,555,253 | +0.40(+0.78%) |
Oct 15, 2020 | 52.49 | 52.79 | 51.61 | 52.12 | 6,670,804 | -1.00(-1.88%) |
Oct 14, 2020 | 54.37 | 54.89 | 53.09 | 53.12 | 7,987,488 | -1.06(-1.96%) |
Oct 13, 2020 | 52.26 | 54.40 | 52.12 | 54.18 | 7,914,106 | +2.08(+3.99%) |
Oct 12, 2020 | 52.87 | 52.87 | 51.30 | 52.10 | 8,601,339 | -0.07(-0.13%) |
Oct 09, 2020 | 49.33 | 52.55 | 49.22 | 52.17 | 13,455,005 | +3.17(+6.47%) |
Oct 08, 2020 | 48.26 | 49.09 | 47.96 | 49.00 | 7,171,095 | +1.07(+2.24%) |
Oct 07, 2020 | 47.56 | 48.08 | 47.02 | 47.92 | 6,394,683 | +1.20(+2.58%) |
Oct 06, 2020 | 48.84 | 48.84 | 46.56 | 46.72 | 9,376,767 | -1.99(-4.08%) |
Oct 05, 2020 | 48.86 | 49.02 | 48.12 | 48.70 | 5,266,372 | +0.08(+0.17%) |
Oct 02, 2020 | 48.55 | 49.33 | 48.16 | 48.62 | 5,800,141 | -0.66(-1.34%) |
Oct 01, 2020 | 49.27 | 49.73 | 48.92 | 49.28 | 7,078,649 | +0.26(+0.54%) |
Sep 30, 2020 | 49.84 | 50.45 | 48.46 | 49.02 | 9,653,988 | -0.52(-1.04%) |
Sep 29, 2020 | 50.76 | 51.08 | 49.48 | 49.53 | 7,471,548 | -1.31(-2.57%) |
Sep 28, 2020 | 50.05 | 51.14 | 49.96 | 50.84 | 6,916,413 | +1.47(+2.97%) |
Sep 25, 2020 | 48.89 | 49.61 | 48.15 | 49.37 | 7,284,004 | +0.66(+1.35%) |
Sep 24, 2020 | 47.25 | 49.08 | 47.08 | 48.71 | 8,696,189 | +1.03(+2.17%) |
Sep 23, 2020 | 48.12 | 48.41 | 47.43 | 47.68 | 6,912,014 | -0.23(-0.47%) |
Sep 22, 2020 | 47.64 | 48.02 | 46.88 | 47.90 | 7,339,913 | +0.73(+1.56%) |
Sep 21, 2020 | 45.08 | 47.27 | 44.90 | 47.17 | 9,669,240 | +1.44(+3.15%) |
Sep 18, 2020 | 46.10 | 46.32 | 45.23 | 45.73 | 10,647,782 | -0.13(-0.29%) |
Sep 17, 2020 | 46.44 | 46.51 | 44.63 | 45.86 | 16,662,625 | -1.57(-3.31%) |
Sep 16, 2020 | 48.71 | 49.16 | 47.31 | 47.43 | 9,985,308 | -1.28(-2.63%) |
Sep 15, 2020 | 49.56 | 49.85 | 48.58 | 48.71 | 8,237,362 | -0.49(-0.99%) |
Sep 14, 2020 | 50.13 | 50.41 | 49.12 | 49.20 | 7,884,466 | -0.44(-0.89%) |
Sep 11, 2020 | 49.23 | 49.94 | 49.02 | 49.65 | 7,679,311 | +0.42(+0.86%) |
Sep 10, 2020 | 50.54 | 51.37 | 48.95 | 49.22 | 7,526,086 | -1.05(-2.10%) |
Sep 09, 2020 | 48.95 | 50.53 | 48.65 | 50.28 | 9,472,422 | +1.80(+3.71%) |
Sep 08, 2020 | 48.14 | 49.54 | 47.95 | 48.48 | 13,546,984 | -0.95(-1.92%) |
Sep 04, 2020 | 49.69 | 50.17 | 47.93 | 49.43 | 10,599,099 | -0.58(-1.17%) |
Sep 03, 2020 | 51.40 | 52.14 | 49.48 | 50.01 | 10,795,055 | -1.81(-3.49%) |
Sep 02, 2020 | 50.70 | 51.96 | 50.34 | 51.82 | 11,580,888 | +1.35(+2.67%) |