Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.98 | 61.22 | 59.65 | 59.98 | 2,002,804 | -1.24(-2.03%) |
Nov 27, 2020 | 61.53 | 61.88 | 61.01 | 61.22 | 511,891 | -0.30(-0.49%) |
Nov 25, 2020 | 61.96 | 62.17 | 60.30 | 61.52 | 1,058,130 | -0.64(-1.04%) |
Nov 24, 2020 | 61.12 | 62.83 | 60.79 | 62.17 | 1,118,570 | +1.36(+2.23%) |
Nov 23, 2020 | 59.20 | 61.38 | 58.84 | 60.81 | 1,789,546 | +4.11(+7.25%) |
Nov 20, 2020 | 57.63 | 57.67 | 56.31 | 56.70 | 1,175,628 | -1.24(-2.13%) |
Nov 19, 2020 | 57.83 | 59.97 | 56.28 | 57.94 | 2,322,098 | -2.84(-4.67%) |
Nov 18, 2020 | 60.96 | 62.09 | 60.70 | 60.78 | 927,794 | -0.15(-0.24%) |
Nov 17, 2020 | 60.81 | 61.43 | 60.25 | 60.92 | 1,246,329 | -0.60(-0.98%) |
Nov 16, 2020 | 60.35 | 61.66 | 59.61 | 61.53 | 1,320,294 | +2.78(+4.73%) |
Nov 13, 2020 | 57.61 | 58.80 | 57.61 | 58.75 | 821,111 | +1.58(+2.76%) |
Nov 12, 2020 | 57.57 | 57.64 | 56.43 | 57.17 | 1,370,770 | -1.38(-2.35%) |
Nov 11, 2020 | 59.52 | 60.30 | 58.18 | 58.54 | 1,343,496 | -0.99(-1.66%) |
Nov 10, 2020 | 58.23 | 60.83 | 57.96 | 59.53 | 1,939,378 | +1.79(+3.09%) |
Nov 09, 2020 | 52.06 | 58.71 | 51.42 | 57.74 | 3,527,739 | +9.64(+20.04%) |
Nov 06, 2020 | 48.61 | 48.85 | 47.89 | 48.10 | 713,874 | -0.45(-0.92%) |
Nov 05, 2020 | 48.25 | 49.07 | 48.05 | 48.55 | 968,237 | +0.99(+2.07%) |
Nov 04, 2020 | 49.01 | 49.01 | 47.29 | 47.56 | 1,045,443 | -1.33(-2.72%) |
Nov 03, 2020 | 48.61 | 49.49 | 48.19 | 48.89 | 828,992 | +0.91(+1.90%) |
Nov 02, 2020 | 47.77 | 48.46 | 47.36 | 47.98 | 919,794 | +0.86(+1.81%) |
Oct 30, 2020 | 46.39 | 47.19 | 45.60 | 47.13 | 1,162,398 | +1.15(+2.51%) |
Oct 29, 2020 | 45.05 | 46.50 | 44.90 | 45.97 | 1,196,264 | +0.59(+1.29%) |
Oct 28, 2020 | 45.70 | 46.19 | 45.07 | 45.39 | 1,380,793 | -1.42(-3.04%) |
Oct 27, 2020 | 47.00 | 47.45 | 46.40 | 46.81 | 1,175,559 | -0.55(-1.16%) |
Oct 26, 2020 | 47.44 | 47.69 | 46.33 | 47.36 | 1,689,450 | -0.68(-1.41%) |
Oct 23, 2020 | 51.97 | 51.97 | 47.93 | 48.04 | 2,875,611 | -4.32(-8.26%) |
Oct 22, 2020 | 51.72 | 52.54 | 51.55 | 52.36 | 2,002,639 | +0.93(+1.81%) |
Oct 21, 2020 | 52.24 | 53.11 | 51.33 | 51.43 | 900,910 | -0.91(-1.74%) |
Oct 20, 2020 | 52.07 | 53.28 | 52.07 | 52.34 | 1,175,834 | +0.81(+1.57%) |
Oct 19, 2020 | 52.94 | 53.07 | 51.29 | 51.53 | 875,036 | -1.14(-2.17%) |
Oct 16, 2020 | 52.90 | 53.16 | 52.40 | 52.68 | 547,586 | -0.12(-0.23%) |
Oct 15, 2020 | 52.41 | 52.85 | 52.10 | 52.80 | 699,971 | -0.26(-0.49%) |
Oct 14, 2020 | 53.74 | 54.64 | 53.00 | 53.06 | 674,758 | -0.81(-1.50%) |
Oct 13, 2020 | 54.26 | 54.75 | 53.63 | 53.87 | 896,964 | -0.77(-1.41%) |
Oct 12, 2020 | 54.60 | 54.83 | 54.34 | 54.64 | 732,385 | +0.59(+1.08%) |
Oct 09, 2020 | 54.17 | 54.68 | 53.81 | 54.05 | 1,076,781 | +0.37(+0.69%) |
Oct 08, 2020 | 53.28 | 53.72 | 53.15 | 53.68 | 808,148 | +0.62(+1.17%) |
Oct 07, 2020 | 51.83 | 53.13 | 51.79 | 53.06 | 758,625 | +1.86(+3.63%) |
Oct 06, 2020 | 51.76 | 52.58 | 51.10 | 51.20 | 807,291 | -0.49(-0.95%) |
Oct 05, 2020 | 51.43 | 51.96 | 51.09 | 51.69 | 709,064 | +0.96(+1.89%) |
Oct 02, 2020 | 48.22 | 50.96 | 47.93 | 50.73 | 803,149 | +1.89(+3.86%) |
Oct 01, 2020 | 49.41 | 49.91 | 48.27 | 48.85 | 916,080 | -0.37(-0.76%) |
Sep 30, 2020 | 48.97 | 50.18 | 48.53 | 49.22 | 1,136,209 | +0.34(+0.70%) |
Sep 29, 2020 | 49.56 | 49.74 | 48.67 | 48.88 | 515,519 | -0.62(-1.26%) |
Sep 28, 2020 | 49.53 | 49.88 | 49.27 | 49.50 | 558,551 | +0.70(+1.43%) |
Sep 25, 2020 | 47.67 | 49.10 | 47.63 | 48.80 | 624,599 | +0.68(+1.41%) |
Sep 24, 2020 | 47.80 | 48.73 | 47.20 | 48.12 | 490,579 | +0.17(+0.35%) |
Sep 23, 2020 | 49.00 | 49.47 | 47.94 | 47.95 | 874,825 | -0.96(-1.96%) |
Sep 22, 2020 | 48.49 | 49.41 | 48.41 | 48.91 | 883,120 | +0.59(+1.23%) |
Sep 21, 2020 | 49.10 | 49.10 | 47.88 | 48.32 | 1,083,137 | -1.58(-3.17%) |
Sep 18, 2020 | 50.07 | 50.69 | 49.65 | 49.90 | 1,284,156 | -0.20(-0.41%) |
Sep 17, 2020 | 49.82 | 50.48 | 49.15 | 50.10 | 588,476 | -0.17(-0.33%) |
Sep 16, 2020 | 50.21 | 50.95 | 49.74 | 50.27 | 774,096 | +0.09(+0.19%) |
Sep 15, 2020 | 49.80 | 50.24 | 49.47 | 50.18 | 833,487 | +0.44(+0.88%) |
Sep 14, 2020 | 48.61 | 50.02 | 48.39 | 49.74 | 871,091 | +1.63(+3.38%) |
Sep 11, 2020 | 47.55 | 48.63 | 47.31 | 48.11 | 1,080,545 | +0.72(+1.51%) |
Sep 10, 2020 | 48.83 | 49.01 | 47.15 | 47.40 | 973,292 | -1.33(-2.73%) |
Sep 09, 2020 | 48.38 | 49.14 | 48.27 | 48.73 | 691,635 | +0.52(+1.08%) |
Sep 08, 2020 | 48.97 | 49.27 | 47.84 | 48.21 | 897,695 | -1.26(-2.54%) |
Sep 04, 2020 | 50.09 | 50.48 | 49.33 | 49.46 | 866,824 | -0.02(-0.04%) |
Sep 03, 2020 | 51.12 | 51.43 | 49.07 | 49.48 | 862,604 | -1.59(-3.11%) |
Sep 02, 2020 | 49.82 | 51.20 | 49.59 | 51.07 | 944,236 | +1.39(+2.79%) |