Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.68 | 47.87 | 46.12 | 47.12 | 11,495,465 | -0.70(-1.47%) |
Nov 27, 2020 | 47.45 | 48.37 | 47.41 | 47.82 | 3,869,392 | +0.83(+1.76%) |
Nov 25, 2020 | 47.27 | 47.53 | 46.62 | 46.99 | 4,765,665 | -0.07(-0.16%) |
Nov 24, 2020 | 46.50 | 47.77 | 46.41 | 47.06 | 7,753,284 | +0.59(+1.26%) |
Nov 23, 2020 | 45.81 | 46.89 | 45.73 | 46.48 | 10,109,702 | +0.85(+1.86%) |
Nov 20, 2020 | 46.38 | 46.46 | 45.60 | 45.63 | 11,296,284 | -0.74(-1.59%) |
Nov 19, 2020 | 45.31 | 46.62 | 45.23 | 46.37 | 12,893,602 | +1.16(+2.58%) |
Nov 18, 2020 | 44.77 | 46.07 | 44.77 | 45.20 | 13,669,827 | +0.19(+0.41%) |
Nov 17, 2020 | 45.05 | 45.55 | 44.67 | 45.02 | 10,619,937 | -0.20(-0.45%) |
Nov 16, 2020 | 45.13 | 45.80 | 44.72 | 45.22 | 16,031,240 | -0.11(-0.25%) |
Nov 13, 2020 | 43.68 | 45.37 | 43.52 | 45.33 | 12,974,596 | +1.94(+4.46%) |
Nov 12, 2020 | 44.83 | 44.87 | 43.22 | 43.39 | 11,022,056 | -1.04(-2.35%) |
Nov 11, 2020 | 43.93 | 44.80 | 43.60 | 44.44 | 14,108,265 | +1.09(+2.51%) |
Nov 10, 2020 | 44.29 | 44.37 | 42.25 | 43.35 | 16,663,185 | -1.66(-3.68%) |
Nov 09, 2020 | 44.71 | 45.87 | 43.64 | 45.01 | 20,812,334 | -2.21(-4.68%) |
Nov 06, 2020 | 46.29 | 47.66 | 45.69 | 47.21 | 10,998,779 | +1.19(+2.59%) |
Nov 05, 2020 | 45.37 | 46.52 | 45.15 | 46.02 | 11,081,810 | +1.48(+3.33%) |
Nov 04, 2020 | 46.08 | 46.24 | 44.30 | 44.54 | 17,775,670 | -1.02(-2.25%) |
Nov 03, 2020 | 44.71 | 45.99 | 44.34 | 45.56 | 9,563,950 | +0.98(+2.19%) |
Nov 02, 2020 | 44.88 | 45.96 | 43.97 | 44.59 | 11,556,002 | +0.22(+0.50%) |
Oct 30, 2020 | 45.42 | 45.77 | 43.77 | 44.36 | 13,491,552 | -1.54(-3.35%) |
Oct 29, 2020 | 45.92 | 47.32 | 44.74 | 45.90 | 24,182,256 | -3.70(-7.46%) |
Oct 28, 2020 | 49.24 | 50.39 | 48.79 | 49.60 | 10,421,860 | -0.28(-0.56%) |
Oct 27, 2020 | 49.73 | 50.15 | 49.36 | 49.88 | 4,951,491 | +0.20(+0.39%) |
Oct 26, 2020 | 49.82 | 50.24 | 48.69 | 49.68 | 7,083,033 | -0.42(-0.84%) |
Oct 23, 2020 | 48.87 | 50.25 | 48.87 | 50.10 | 6,156,885 | +1.40(+2.87%) |
Oct 22, 2020 | 48.98 | 49.10 | 48.03 | 48.70 | 5,546,759 | -0.49(-1.00%) |
Oct 21, 2020 | 50.57 | 50.74 | 49.02 | 49.20 | 7,037,247 | -1.29(-2.55%) |
Oct 20, 2020 | 50.69 | 51.35 | 50.32 | 50.48 | 6,879,429 | -0.11(-0.22%) |
Oct 19, 2020 | 52.56 | 53.00 | 50.22 | 50.59 | 7,215,593 | -1.41(-2.70%) |
Oct 16, 2020 | 51.54 | 52.57 | 51.40 | 52.00 | 6,621,234 | +0.40(+0.78%) |
Oct 15, 2020 | 51.96 | 52.26 | 51.10 | 51.60 | 6,737,948 | -0.99(-1.88%) |
Oct 14, 2020 | 53.83 | 54.34 | 52.56 | 52.59 | 8,067,885 | -1.05(-1.96%) |
Oct 13, 2020 | 51.74 | 53.85 | 51.60 | 53.64 | 7,993,764 | +2.06(+3.99%) |
Oct 12, 2020 | 52.35 | 52.35 | 50.79 | 51.58 | 8,687,915 | -0.07(-0.13%) |
Oct 09, 2020 | 48.83 | 52.03 | 48.73 | 51.65 | 13,590,434 | +3.14(+6.47%) |
Oct 08, 2020 | 47.78 | 48.60 | 47.48 | 48.51 | 7,243,275 | +1.06(+2.24%) |
Oct 07, 2020 | 47.08 | 47.60 | 46.55 | 47.45 | 6,459,048 | +1.19(+2.58%) |
Oct 06, 2020 | 48.35 | 48.35 | 46.10 | 46.25 | 9,471,148 | -1.97(-4.08%) |
Oct 05, 2020 | 48.38 | 48.53 | 47.64 | 48.22 | 5,319,380 | +0.08(+0.17%) |
Oct 02, 2020 | 48.07 | 48.83 | 47.68 | 48.14 | 5,858,521 | -0.65(-1.34%) |
Oct 01, 2020 | 48.78 | 49.23 | 48.43 | 48.79 | 7,149,899 | +0.26(+0.54%) |
Sep 30, 2020 | 49.35 | 49.94 | 47.98 | 48.53 | 9,751,159 | -0.51(-1.04%) |
Sep 29, 2020 | 50.25 | 50.58 | 48.98 | 49.04 | 7,546,752 | -1.29(-2.57%) |
Sep 28, 2020 | 49.55 | 50.63 | 49.46 | 50.33 | 6,986,029 | +1.45(+2.97%) |
Sep 25, 2020 | 48.41 | 49.11 | 47.67 | 48.88 | 7,357,320 | +0.65(+1.35%) |
Sep 24, 2020 | 46.78 | 48.59 | 46.61 | 48.23 | 8,783,720 | +1.02(+2.17%) |
Sep 23, 2020 | 47.64 | 47.93 | 46.96 | 47.20 | 6,981,587 | -0.22(-0.47%) |
Sep 22, 2020 | 47.17 | 47.54 | 46.41 | 47.43 | 7,413,793 | +0.73(+1.56%) |
Sep 21, 2020 | 44.63 | 46.79 | 44.46 | 46.70 | 9,766,565 | +1.42(+3.15%) |
Sep 18, 2020 | 45.64 | 45.86 | 44.78 | 45.28 | 10,754,956 | -0.13(-0.29%) |
Sep 17, 2020 | 45.97 | 46.05 | 44.19 | 45.41 | 16,830,340 | -1.56(-3.31%) |
Sep 16, 2020 | 48.23 | 48.67 | 46.84 | 46.96 | 10,085,814 | -1.27(-2.63%) |
Sep 15, 2020 | 49.07 | 49.36 | 48.10 | 48.23 | 8,320,274 | -0.48(-0.99%) |
Sep 14, 2020 | 49.63 | 49.91 | 48.63 | 48.71 | 7,963,826 | -0.44(-0.89%) |
Sep 11, 2020 | 48.74 | 49.44 | 48.53 | 49.15 | 7,756,606 | +0.42(+0.86%) |
Sep 10, 2020 | 50.04 | 50.86 | 48.46 | 48.73 | 7,601,839 | -1.04(-2.10%) |
Sep 09, 2020 | 48.46 | 50.03 | 48.16 | 49.77 | 9,567,766 | +1.78(+3.71%) |
Sep 08, 2020 | 47.66 | 49.05 | 47.47 | 48.00 | 13,683,340 | -0.94(-1.92%) |
Sep 04, 2020 | 49.20 | 49.67 | 47.46 | 48.94 | 10,705,783 | -0.58(-1.17%) |
Sep 03, 2020 | 50.89 | 51.62 | 48.98 | 49.51 | 10,903,712 | -1.79(-3.49%) |
Sep 02, 2020 | 50.19 | 51.44 | 49.84 | 51.31 | 11,697,455 | +1.34(+2.67%) |