Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.22 | 51.93 | 50.86 | 51.47 | 4,710,734 | +0.29(+0.56%) |
Nov 27, 2020 | 51.36 | 51.75 | 51.03 | 51.18 | 1,672,110 | +0.12(+0.24%) |
Nov 25, 2020 | 51.09 | 51.20 | 50.36 | 51.05 | 2,844,290 | -0.18(-0.36%) |
Nov 24, 2020 | 50.38 | 51.47 | 49.92 | 51.24 | 4,023,995 | +1.43(+2.86%) |
Nov 23, 2020 | 49.10 | 49.92 | 49.02 | 49.81 | 3,434,293 | +1.15(+2.36%) |
Nov 20, 2020 | 48.84 | 49.40 | 48.64 | 48.67 | 2,485,140 | -0.27(-0.55%) |
Nov 19, 2020 | 47.96 | 49.08 | 47.72 | 48.94 | 2,206,885 | +0.60(+1.23%) |
Nov 18, 2020 | 48.72 | 49.40 | 48.34 | 48.34 | 2,856,470 | -0.24(-0.49%) |
Nov 17, 2020 | 48.49 | 48.91 | 48.13 | 48.58 | 2,521,965 | -0.38(-0.77%) |
Nov 16, 2020 | 48.13 | 49.01 | 48.11 | 48.95 | 3,702,762 | +1.08(+2.25%) |
Nov 13, 2020 | 46.78 | 48.13 | 46.78 | 47.88 | 3,003,239 | +1.33(+2.86%) |
Nov 12, 2020 | 47.76 | 47.76 | 46.17 | 46.55 | 3,432,892 | -1.26(-2.64%) |
Nov 11, 2020 | 48.13 | 48.32 | 47.49 | 47.81 | 3,049,918 | -0.08(-0.16%) |
Nov 10, 2020 | 47.34 | 48.32 | 47.34 | 47.89 | 4,226,049 | +0.50(+1.05%) |
Nov 09, 2020 | 48.11 | 48.64 | 47.35 | 47.39 | 4,731,805 | +0.58(+1.23%) |
Nov 06, 2020 | 46.04 | 47.07 | 45.51 | 46.81 | 3,291,771 | +0.65(+1.40%) |
Nov 05, 2020 | 44.41 | 46.34 | 44.28 | 46.16 | 3,596,134 | +2.00(+4.52%) |
Nov 04, 2020 | 44.32 | 44.90 | 43.97 | 44.17 | 3,925,747 | +0.11(+0.24%) |
Nov 03, 2020 | 43.05 | 44.31 | 42.79 | 44.06 | 3,158,664 | +1.56(+3.66%) |
Nov 02, 2020 | 42.43 | 42.70 | 41.96 | 42.50 | 3,160,112 | +0.66(+1.57%) |
Oct 30, 2020 | 41.42 | 41.89 | 41.21 | 41.85 | 3,903,914 | +0.14(+0.34%) |
Oct 29, 2020 | 41.74 | 41.90 | 41.06 | 41.71 | 4,136,146 | -0.07(-0.17%) |
Oct 28, 2020 | 42.01 | 42.27 | 41.22 | 41.78 | 4,135,079 | -0.72(-1.69%) |
Oct 27, 2020 | 42.94 | 43.01 | 42.41 | 42.50 | 4,046,536 | -0.35(-0.82%) |
Oct 26, 2020 | 44.15 | 44.47 | 42.53 | 42.85 | 4,629,876 | -1.56(-3.51%) |
Oct 23, 2020 | 43.56 | 45.12 | 42.82 | 44.40 | 6,756,318 | -0.92(-2.03%) |
Oct 22, 2020 | 44.89 | 45.59 | 44.83 | 45.32 | 4,520,927 | +0.09(+0.19%) |
Oct 21, 2020 | 45.55 | 45.72 | 45.03 | 45.23 | 3,974,448 | -0.18(-0.39%) |
Oct 20, 2020 | 45.94 | 46.25 | 45.34 | 45.41 | 2,627,636 | -0.23(-0.50%) |
Oct 19, 2020 | 45.16 | 46.38 | 44.96 | 45.64 | 4,220,082 | +0.62(+1.38%) |
Oct 16, 2020 | 44.60 | 45.30 | 44.29 | 45.02 | 2,633,691 | +0.08(+0.18%) |
Oct 15, 2020 | 44.27 | 44.95 | 43.98 | 44.94 | 1,715,949 | +0.27(+0.61%) |
Oct 14, 2020 | 44.84 | 45.24 | 44.57 | 44.67 | 2,304,604 | -0.12(-0.27%) |
Oct 13, 2020 | 45.30 | 45.94 | 44.76 | 44.79 | 2,814,723 | -0.10(-0.21%) |
Oct 12, 2020 | 44.41 | 45.10 | 44.40 | 44.88 | 2,423,607 | +0.28(+0.63%) |
Oct 09, 2020 | 45.14 | 45.36 | 44.40 | 44.60 | 2,752,417 | -0.32(-0.70%) |
Oct 08, 2020 | 44.46 | 44.96 | 44.21 | 44.92 | 2,745,856 | +0.77(+1.74%) |
Oct 07, 2020 | 43.49 | 44.45 | 43.45 | 44.15 | 2,974,327 | +0.74(+1.71%) |
Oct 06, 2020 | 43.19 | 44.11 | 42.92 | 43.41 | 3,050,483 | +0.43(+1.00%) |
Oct 05, 2020 | 43.04 | 43.30 | 42.65 | 42.98 | 2,284,793 | +0.32(+0.76%) |
Oct 02, 2020 | 42.36 | 43.02 | 42.08 | 42.65 | 1,974,925 | -0.28(-0.65%) |
Oct 01, 2020 | 43.60 | 43.60 | 42.73 | 42.93 | 2,225,210 | -0.18(-0.43%) |
Sep 30, 2020 | 43.73 | 43.82 | 42.94 | 43.12 | 3,342,101 | -0.70(-1.60%) |
Sep 29, 2020 | 43.41 | 44.37 | 43.30 | 43.82 | 4,043,706 | +0.36(+0.83%) |
Sep 28, 2020 | 42.50 | 43.58 | 42.28 | 43.46 | 4,054,798 | +1.26(+2.99%) |
Sep 25, 2020 | 41.62 | 42.25 | 41.18 | 42.20 | 2,102,222 | +0.70(+1.69%) |
Sep 24, 2020 | 41.23 | 41.89 | 41.03 | 41.50 | 2,412,165 | -0.17(-0.42%) |
Sep 23, 2020 | 41.48 | 43.04 | 41.48 | 41.67 | 4,023,165 | -0.08(-0.19%) |
Sep 22, 2020 | 41.77 | 41.88 | 41.24 | 41.75 | 2,634,125 | +0.11(+0.27%) |
Sep 21, 2020 | 41.44 | 41.72 | 40.87 | 41.64 | 3,895,622 | -0.51(-1.21%) |
Sep 18, 2020 | 42.58 | 42.75 | 41.66 | 42.15 | 5,470,461 | -0.28(-0.65%) |
Sep 17, 2020 | 41.15 | 42.45 | 41.06 | 42.42 | 3,095,591 | +0.41(+0.97%) |
Sep 16, 2020 | 41.27 | 42.54 | 41.12 | 42.02 | 3,716,232 | +1.15(+2.81%) |
Sep 15, 2020 | 41.52 | 41.60 | 40.74 | 40.87 | 3,001,801 | -0.27(-0.65%) |
Sep 14, 2020 | 40.54 | 41.29 | 40.46 | 41.14 | 3,599,806 | +0.96(+2.39%) |
Sep 11, 2020 | 39.74 | 40.32 | 39.55 | 40.18 | 3,284,616 | +0.53(+1.33%) |
Sep 10, 2020 | 40.34 | 40.63 | 39.53 | 39.65 | 3,057,297 | -0.26(-0.65%) |
Sep 09, 2020 | 40.24 | 40.34 | 39.76 | 39.91 | 2,910,499 | +0.47(+1.18%) |
Sep 08, 2020 | 39.46 | 39.89 | 39.07 | 39.45 | 5,118,456 | -1.14(-2.81%) |
Sep 04, 2020 | 40.53 | 41.21 | 39.84 | 40.59 | 3,698,596 | -0.07(-0.17%) |
Sep 03, 2020 | 41.71 | 41.87 | 40.37 | 40.65 | 3,505,568 | -1.30(-3.09%) |
Sep 02, 2020 | 40.66 | 42.17 | 40.64 | 41.95 | 3,632,151 | +1.31(+3.23%) |