Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.27 | 48.50 | 48.17 | 48.35 | 27,285,204 | -0.14(-0.28%) |
Nov 27, 2020 | 48.43 | 48.61 | 48.35 | 48.48 | 7,201,807 | +0.14(+0.28%) |
Nov 25, 2020 | 48.55 | 48.61 | 48.28 | 48.35 | 13,250,420 | -0.18(-0.38%) |
Nov 24, 2020 | 48.50 | 48.66 | 48.31 | 48.53 | 19,344,490 | +0.33(+0.68%) |
Nov 23, 2020 | 48.03 | 48.33 | 48.02 | 48.20 | 14,496,376 | +0.15(+0.32%) |
Nov 20, 2020 | 48.19 | 48.28 | 47.97 | 48.05 | 17,775,478 | -0.14(-0.28%) |
Nov 19, 2020 | 48.34 | 48.37 | 47.94 | 48.19 | 15,818,659 | -0.09(-0.18%) |
Nov 18, 2020 | 48.92 | 48.94 | 48.26 | 48.27 | 14,614,242 | -0.34(-0.71%) |
Nov 17, 2020 | 48.47 | 48.83 | 48.31 | 48.62 | 14,615,736 | -0.11(-0.23%) |
Nov 16, 2020 | 48.67 | 49.19 | 48.57 | 48.73 | 17,838,740 | -0.14(-0.28%) |
Nov 13, 2020 | 48.52 | 48.97 | 48.32 | 48.87 | 13,314,396 | +0.22(+0.44%) |
Nov 12, 2020 | 48.75 | 48.83 | 48.29 | 48.65 | 16,611,089 | -0.17(-0.34%) |
Nov 11, 2020 | 49.05 | 49.10 | 48.39 | 48.82 | 15,233,083 | -0.08(-0.16%) |
Nov 10, 2020 | 48.24 | 49.15 | 48.18 | 48.90 | 27,551,282 | +1.01(+2.11%) |
Nov 09, 2020 | 48.05 | 48.48 | 47.63 | 47.89 | 30,314,818 | +1.05(+2.24%) |
Nov 06, 2020 | 46.48 | 47.02 | 46.43 | 46.84 | 14,977,149 | +0.30(+0.65%) |
Nov 05, 2020 | 46.43 | 47.19 | 46.26 | 46.54 | 25,178,504 | +0.74(+1.63%) |
Nov 04, 2020 | 45.77 | 46.30 | 45.28 | 45.79 | 25,966,142 | -0.42(-0.92%) |
Nov 03, 2020 | 46.27 | 46.72 | 46.03 | 46.22 | 13,357,571 | +0.04(+0.09%) |
Nov 02, 2020 | 46.15 | 46.59 | 45.62 | 46.18 | 20,099,390 | +0.57(+1.25%) |
Oct 30, 2020 | 45.30 | 45.67 | 45.11 | 45.61 | 22,037,884 | +0.18(+0.41%) |
Oct 29, 2020 | 44.94 | 45.87 | 44.83 | 45.42 | 23,921,940 | +0.36(+0.80%) |
Oct 28, 2020 | 45.55 | 45.90 | 44.91 | 45.06 | 23,388,334 | -0.86(-1.86%) |
Oct 27, 2020 | 46.18 | 46.30 | 45.87 | 45.92 | 15,306,958 | -0.34(-0.74%) |
Oct 26, 2020 | 46.03 | 46.30 | 45.59 | 46.27 | 18,984,528 | -0.12(-0.26%) |
Oct 23, 2020 | 46.22 | 46.39 | 45.99 | 46.39 | 16,093,357 | +0.50(+1.10%) |
Oct 22, 2020 | 45.56 | 46.15 | 45.22 | 45.88 | 20,788,938 | +0.46(+1.02%) |
Oct 21, 2020 | 45.71 | 46.19 | 45.37 | 45.42 | 26,857,376 | -0.40(-0.87%) |
Oct 20, 2020 | 46.05 | 46.15 | 45.42 | 45.82 | 23,356,206 | -0.04(-0.09%) |
Oct 19, 2020 | 46.54 | 46.65 | 45.68 | 45.86 | 20,078,908 | -0.60(-1.29%) |
Oct 16, 2020 | 46.48 | 46.76 | 46.43 | 46.46 | 16,701,754 | -0.09(-0.19%) |
Oct 15, 2020 | 46.51 | 46.64 | 46.19 | 46.55 | 17,050,166 | -0.22(-0.46%) |
Oct 14, 2020 | 47.59 | 47.63 | 46.73 | 46.76 | 20,736,552 | -0.74(-1.57%) |
Oct 13, 2020 | 47.78 | 47.79 | 47.10 | 47.51 | 27,620,306 | -0.15(-0.32%) |
Oct 12, 2020 | 47.48 | 47.76 | 47.34 | 47.66 | 25,253,576 | +0.18(+0.37%) |
Oct 09, 2020 | 47.42 | 47.65 | 47.28 | 47.48 | 12,303,024 | +0.11(+0.24%) |
Oct 08, 2020 | 47.31 | 47.80 | 47.19 | 47.37 | 17,820,994 | +0.67(+1.43%) |
Oct 07, 2020 | 46.71 | 46.83 | 46.38 | 46.70 | 17,453,044 | +0.12(+0.25%) |
Oct 06, 2020 | 46.82 | 46.98 | 46.48 | 46.58 | 15,985,973 | -0.16(-0.34%) |
Oct 05, 2020 | 46.72 | 46.88 | 46.43 | 46.74 | 13,347,554 | +0.33(+0.71%) |
Oct 02, 2020 | 46.45 | 46.65 | 46.31 | 46.41 | 13,710,768 | -0.16(-0.35%) |
Oct 01, 2020 | 46.54 | 46.69 | 46.25 | 46.58 | 18,567,372 | -0.03(-0.07%) |
Sep 30, 2020 | 46.58 | 46.78 | 46.25 | 46.61 | 20,866,892 | +0.20(+0.42%) |
Sep 29, 2020 | 46.44 | 46.61 | 46.30 | 46.41 | 12,774,426 | -0.09(-0.20%) |
Sep 28, 2020 | 46.66 | 46.84 | 46.36 | 46.51 | 15,200,581 | -0.02(-0.05%) |
Sep 25, 2020 | 46.11 | 46.58 | 46.07 | 46.53 | 13,627,545 | +0.16(+0.34%) |
Sep 24, 2020 | 46.22 | 46.66 | 45.95 | 46.37 | 13,871,094 | +0.15(+0.32%) |
Sep 23, 2020 | 46.87 | 47.12 | 46.11 | 46.22 | 19,675,002 | -0.64(-1.37%) |
Sep 22, 2020 | 46.80 | 47.30 | 46.62 | 46.87 | 15,570,584 | +0.16(+0.35%) |
Sep 21, 2020 | 47.01 | 47.07 | 46.24 | 46.70 | 20,256,516 | -0.58(-1.23%) |
Sep 18, 2020 | 47.15 | 47.74 | 47.13 | 47.28 | 28,826,982 | -0.19(-0.40%) |
Sep 17, 2020 | 47.48 | 47.78 | 47.09 | 47.47 | 19,139,470 | +0.17(+0.36%) |
Sep 16, 2020 | 47.42 | 47.74 | 47.25 | 47.30 | 16,210,908 | -0.18(-0.38%) |
Sep 15, 2020 | 47.09 | 47.87 | 47.09 | 47.48 | 12,053,780 | +0.22(+0.46%) |
Sep 14, 2020 | 47.02 | 47.62 | 47.01 | 47.26 | 15,230,210 | +0.42(+0.89%) |
Sep 11, 2020 | 46.68 | 46.98 | 46.51 | 46.84 | 17,773,694 | +0.20(+0.44%) |
Sep 10, 2020 | 47.19 | 47.20 | 46.54 | 46.64 | 20,181,448 | -0.40(-0.85%) |
Sep 09, 2020 | 47.10 | 47.59 | 46.98 | 47.04 | 20,289,208 | +0.06(+0.13%) |
Sep 08, 2020 | 47.63 | 47.63 | 46.71 | 46.98 | 23,574,620 | -0.41(-0.86%) |
Sep 04, 2020 | 47.38 | 48.18 | 47.05 | 47.38 | 28,400,152 | -0.10(-0.21%) |
Sep 03, 2020 | 47.66 | 48.01 | 47.12 | 47.48 | 29,515,466 | +0.06(+0.13%) |
Sep 02, 2020 | 46.34 | 47.59 | 46.22 | 47.42 | 27,711,052 | +1.07(+2.32%) |