Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.17 | 47.26 | 46.26 | 46.73 | 47,705,236 | -0.62(-1.32%) |
Nov 27, 2020 | 47.72 | 47.79 | 47.27 | 47.35 | 9,459,379 | -0.21(-0.43%) |
Nov 25, 2020 | 47.68 | 47.87 | 47.43 | 47.56 | 11,346,424 | -0.26(-0.54%) |
Nov 24, 2020 | 47.75 | 48.15 | 47.64 | 47.82 | 15,389,723 | +0.49(+1.03%) |
Nov 23, 2020 | 47.58 | 47.77 | 46.90 | 47.33 | 14,682,261 | +0.01(+0.02%) |
Nov 20, 2020 | 47.79 | 47.84 | 47.25 | 47.32 | 17,415,688 | -0.41(-0.87%) |
Nov 19, 2020 | 47.16 | 47.83 | 46.68 | 47.74 | 19,122,736 | +0.47(+0.99%) |
Nov 18, 2020 | 48.29 | 48.54 | 47.22 | 47.27 | 16,997,710 | -0.96(-1.99%) |
Nov 17, 2020 | 48.21 | 48.29 | 47.65 | 48.23 | 15,857,287 | -0.15(-0.32%) |
Nov 16, 2020 | 48.97 | 49.08 | 47.87 | 48.38 | 16,591,703 | +0.36(+0.75%) |
Nov 13, 2020 | 47.84 | 48.07 | 47.52 | 48.02 | 13,855,843 | +0.40(+0.83%) |
Nov 12, 2020 | 47.67 | 47.81 | 47.26 | 47.63 | 16,722,227 | -0.51(-1.06%) |
Nov 11, 2020 | 48.46 | 48.79 | 47.92 | 48.14 | 19,361,814 | -0.36(-0.74%) |
Nov 10, 2020 | 47.23 | 48.77 | 47.13 | 48.50 | 33,059,588 | +1.27(+2.68%) |
Nov 09, 2020 | 47.20 | 47.85 | 46.78 | 47.23 | 37,215,432 | +2.80(+6.31%) |
Nov 06, 2020 | 44.61 | 44.92 | 44.25 | 44.43 | 10,344,971 | +0.01(+0.02%) |
Nov 05, 2020 | 44.71 | 45.11 | 44.33 | 44.42 | 13,854,755 | +0.24(+0.55%) |
Nov 04, 2020 | 44.41 | 45.11 | 44.10 | 44.18 | 14,388,986 | -0.50(-1.13%) |
Nov 03, 2020 | 44.22 | 44.89 | 44.03 | 44.68 | 15,646,938 | +1.00(+2.28%) |
Nov 02, 2020 | 43.80 | 43.98 | 43.34 | 43.68 | 16,864,846 | +0.50(+1.17%) |
Oct 30, 2020 | 42.96 | 43.24 | 42.56 | 43.18 | 17,590,536 | +0.04(+0.08%) |
Oct 29, 2020 | 42.89 | 43.55 | 42.50 | 43.15 | 17,105,428 | -0.04(-0.08%) |
Oct 28, 2020 | 44.03 | 44.16 | 42.93 | 43.18 | 22,130,218 | -1.65(-3.69%) |
Oct 27, 2020 | 44.75 | 45.18 | 44.52 | 44.83 | 15,461,317 | +0.09(+0.20%) |
Oct 26, 2020 | 45.23 | 45.38 | 44.21 | 44.74 | 16,354,824 | -0.65(-1.43%) |
Oct 23, 2020 | 45.82 | 45.98 | 45.34 | 45.39 | 15,015,339 | -0.14(-0.32%) |
Oct 22, 2020 | 45.98 | 46.00 | 45.27 | 45.54 | 22,468,842 | +0.62(+1.38%) |
Oct 21, 2020 | 44.89 | 45.31 | 44.72 | 44.92 | 13,925,395 | -0.23(-0.52%) |
Oct 20, 2020 | 44.83 | 45.48 | 44.74 | 45.15 | 12,211,956 | +0.57(+1.27%) |
Oct 19, 2020 | 44.95 | 45.36 | 44.44 | 44.58 | 11,051,346 | -0.37(-0.82%) |
Oct 16, 2020 | 44.92 | 45.24 | 44.81 | 44.95 | 15,103,931 | +0.04(+0.08%) |
Oct 15, 2020 | 44.39 | 45.04 | 44.30 | 44.92 | 11,088,165 | -0.12(-0.26%) |
Oct 14, 2020 | 44.97 | 45.37 | 44.61 | 45.03 | 11,778,395 | -0.09(-0.20%) |
Oct 13, 2020 | 45.81 | 45.81 | 44.83 | 45.12 | 15,986,995 | -0.78(-1.70%) |
Oct 12, 2020 | 45.68 | 46.30 | 45.67 | 45.90 | 12,671,621 | +0.25(+0.55%) |
Oct 09, 2020 | 45.53 | 46.03 | 45.46 | 45.65 | 12,696,571 | +0.31(+0.69%) |
Oct 08, 2020 | 44.66 | 45.41 | 44.50 | 45.34 | 13,515,786 | +0.81(+1.82%) |
Oct 07, 2020 | 44.04 | 44.71 | 43.98 | 44.53 | 11,280,383 | +0.56(+1.27%) |
Oct 06, 2020 | 44.52 | 44.67 | 43.87 | 43.97 | 11,213,406 | -0.40(-0.89%) |
Oct 05, 2020 | 44.41 | 44.52 | 44.13 | 44.37 | 11,829,412 | +0.02(+0.04%) |
Oct 02, 2020 | 43.81 | 44.55 | 43.62 | 44.35 | 15,147,560 | +0.16(+0.37%) |
Oct 01, 2020 | 44.42 | 44.62 | 43.66 | 44.19 | 19,562,798 | -0.17(-0.38%) |
Sep 30, 2020 | 44.27 | 44.58 | 43.93 | 44.36 | 17,534,930 | +0.40(+0.92%) |
Sep 29, 2020 | 44.38 | 44.53 | 43.95 | 43.95 | 13,830,824 | -0.32(-0.73%) |
Sep 28, 2020 | 44.30 | 44.66 | 44.15 | 44.28 | 12,481,520 | +0.50(+1.15%) |
Sep 25, 2020 | 43.31 | 43.81 | 43.11 | 43.77 | 14,027,130 | +0.02(+0.04%) |
Sep 24, 2020 | 43.32 | 44.12 | 42.73 | 43.76 | 18,681,542 | +0.44(+1.02%) |
Sep 23, 2020 | 44.68 | 44.85 | 43.28 | 43.32 | 19,050,822 | -1.30(-2.92%) |
Sep 22, 2020 | 44.13 | 44.95 | 44.09 | 44.62 | 14,506,733 | +0.51(+1.16%) |
Sep 21, 2020 | 44.70 | 44.94 | 43.67 | 44.11 | 19,491,862 | -1.22(-2.70%) |
Sep 18, 2020 | 45.60 | 45.96 | 45.11 | 45.33 | 26,507,226 | -0.09(-0.20%) |
Sep 17, 2020 | 45.12 | 45.49 | 44.87 | 45.42 | 14,787,814 | -0.22(-0.47%) |
Sep 16, 2020 | 45.78 | 46.23 | 45.59 | 45.63 | 17,088,972 | -0.23(-0.51%) |
Sep 15, 2020 | 45.82 | 46.16 | 45.68 | 45.87 | 14,288,730 | +0.31(+0.67%) |
Sep 14, 2020 | 45.80 | 46.03 | 45.44 | 45.56 | 12,144,302 | +0.05(+0.12%) |
Sep 11, 2020 | 44.92 | 45.63 | 44.65 | 45.51 | 20,501,192 | +0.94(+2.12%) |
Sep 10, 2020 | 44.88 | 45.16 | 44.52 | 44.56 | 17,321,496 | -0.17(-0.38%) |
Sep 09, 2020 | 44.21 | 45.24 | 44.16 | 44.73 | 17,111,620 | +0.34(+0.76%) |
Sep 08, 2020 | 45.39 | 45.49 | 43.99 | 44.39 | 19,943,294 | -1.10(-2.41%) |
Sep 04, 2020 | 45.40 | 45.87 | 44.81 | 45.49 | 23,583,502 | +0.50(+1.11%) |
Sep 03, 2020 | 45.81 | 46.47 | 44.65 | 44.99 | 25,004,168 | -0.63(-1.39%) |
Sep 02, 2020 | 43.99 | 45.78 | 43.99 | 45.62 | 29,539,578 | +1.84(+4.21%) |