Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.15 | 44.51 | 42.84 | 43.05 | 21,975,840 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.77 | 43.95 | 44.25 | 7,666,355 | -0.39(-0.88%) |
Nov 25, 2020 | 44.79 | 45.23 | 43.84 | 44.64 | 16,416,979 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.87 | 44.26 | 45.63 | 20,394,704 | +1.02(+2.29%) |
Nov 23, 2020 | 43.17 | 44.35 | 42.78 | 44.60 | 22,899,248 | +2.34(+5.53%) |
Nov 20, 2020 | 42.04 | 42.54 | 41.61 | 42.27 | 17,196,576 | +0.53(+1.27%) |
Nov 19, 2020 | 41.84 | 42.41 | 41.42 | 41.74 | 17,499,178 | -0.22(-0.51%) |
Nov 18, 2020 | 41.43 | 43.34 | 41.30 | 41.95 | 28,114,688 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.40 | 41.23 | 16,366,313 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.39 | 40.19 | 41.37 | 16,978,970 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.88 | 40.45 | 15,295,950 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.11 | 38.61 | 20,611,480 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.83 | 20,185,582 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.84 | 38.85 | 41.66 | 27,125,856 | +3.40(+8.88%) |
Nov 09, 2020 | 38.02 | 39.01 | 37.94 | 38.26 | 22,475,976 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,419,944 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.47 | 35,393,672 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,976,745 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.34 | 34.26 | 34.72 | 11,632,620 | +0.79(+2.32%) |
Nov 02, 2020 | 34.49 | 34.74 | 33.76 | 33.93 | 14,905,532 | +0.02(+0.06%) |
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,313,656 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.74 | 34.26 | 14,489,425 | +0.79(+2.35%) |
Oct 28, 2020 | 33.12 | 34.01 | 32.95 | 33.48 | 15,281,875 | -0.55(-1.62%) |
Oct 27, 2020 | 34.91 | 35.21 | 34.13 | 34.03 | 11,369,763 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,723,161 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,594,262 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,709,358 | +1.61(+4.58%) |
Oct 21, 2020 | 35.45 | 35.63 | 34.50 | 35.13 | 23,689,734 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.16 | 34.96 | 39,308,736 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.26 | 32.46 | 32.75 | 10,715,321 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.09 | 32.85 | 12,174,706 | +0.84(+2.64%) |
Oct 15, 2020 | 30.43 | 32.10 | 30.39 | 32.00 | 12,040,672 | +0.90(+2.91%) |
Oct 14, 2020 | 31.50 | 31.66 | 30.96 | 31.10 | 8,163,459 | -0.20(-0.63%) |
Oct 13, 2020 | 31.55 | 31.70 | 30.90 | 31.30 | 7,985,027 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.08 | 31.54 | 31.63 | 7,058,721 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.09 | 31.44 | 31.58 | 9,583,682 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.04 | 31.23 | 31.63 | 17,639,392 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.05 | 12,009,829 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.85 | 10,479,573 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.40 | 8,463,318 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.91 | 9,647,223 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.96 | 28.63 | 29.83 | 15,327,208 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.28 | 28.37 | 29.06 | 11,731,801 | +0.83(+2.96%) |
Sep 29, 2020 | 28.74 | 28.87 | 27.99 | 28.22 | 7,570,939 | -0.69(-2.38%) |
Sep 28, 2020 | 29.28 | 29.50 | 28.85 | 28.91 | 8,546,684 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,521,363 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.73 | 28.59 | 12,619,449 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.81 | 11,096,876 | -0.10(-0.34%) |
Sep 22, 2020 | 29.31 | 29.81 | 28.80 | 28.91 | 11,305,544 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.87 | 28.64 | 29.46 | 20,951,662 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.47 | 30.80 | 30.93 | 15,315,908 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.39 | 31.35 | 11,667,026 | +0.13(+0.41%) |
Sep 16, 2020 | 32.09 | 32.20 | 31.17 | 31.22 | 16,700,115 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.54 | 30.28 | 31.01 | 21,481,048 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 30.99 | 29.98 | 30.62 | 12,183,752 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.33 | 29.91 | 13,887,968 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,280,720 | -1.75(-5.57%) |
Sep 09, 2020 | 31.53 | 32.16 | 31.16 | 31.38 | 22,782,350 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.49 | 31.80 | 52,928,444 | +2.34(+7.93%) |
Sep 04, 2020 | 29.39 | 29.82 | 28.83 | 29.46 | 14,074,620 | +0.51(+1.76%) |
Sep 03, 2020 | 30.37 | 30.95 | 28.61 | 28.95 | 22,763,280 | -1.45(-4.78%) |
Sep 02, 2020 | 29.31 | 30.53 | 29.26 | 30.40 | 16,540,059 | +1.15(+3.93%) |