Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.14 | 48.33 | 46.57 | 47.58 | 11,384,590 | -0.71(-1.47%) |
Nov 27, 2020 | 47.91 | 48.84 | 47.87 | 48.28 | 3,832,071 | +0.84(+1.76%) |
Nov 25, 2020 | 47.73 | 47.99 | 47.07 | 47.45 | 4,719,699 | -0.08(-0.16%) |
Nov 24, 2020 | 46.95 | 48.24 | 46.86 | 47.52 | 7,678,503 | +0.59(+1.26%) |
Nov 23, 2020 | 46.25 | 47.34 | 46.18 | 46.93 | 10,012,192 | +0.86(+1.86%) |
Nov 20, 2020 | 46.84 | 46.91 | 46.05 | 46.07 | 11,187,330 | -0.74(-1.59%) |
Nov 19, 2020 | 45.75 | 47.07 | 45.67 | 46.82 | 12,769,242 | +1.18(+2.58%) |
Nov 18, 2020 | 45.21 | 46.52 | 45.21 | 45.64 | 13,537,979 | +0.19(+0.41%) |
Nov 17, 2020 | 45.49 | 45.99 | 45.11 | 45.45 | 10,517,506 | -0.21(-0.45%) |
Nov 16, 2020 | 45.57 | 46.24 | 45.15 | 45.66 | 15,876,617 | -0.11(-0.25%) |
Nov 13, 2020 | 44.11 | 45.82 | 43.94 | 45.77 | 12,849,454 | +1.96(+4.46%) |
Nov 12, 2020 | 45.27 | 45.30 | 43.64 | 43.82 | 10,915,746 | -1.05(-2.35%) |
Nov 11, 2020 | 44.36 | 45.24 | 44.02 | 44.87 | 13,972,189 | +1.10(+2.51%) |
Nov 10, 2020 | 44.72 | 44.80 | 42.66 | 43.77 | 16,502,466 | -1.67(-3.68%) |
Nov 09, 2020 | 45.14 | 46.32 | 44.06 | 45.44 | 20,611,596 | -2.23(-4.68%) |
Nov 06, 2020 | 46.74 | 48.12 | 46.13 | 47.67 | 10,892,694 | +1.20(+2.59%) |
Nov 05, 2020 | 45.81 | 46.98 | 45.59 | 46.47 | 10,974,924 | +1.50(+3.33%) |
Nov 04, 2020 | 46.53 | 46.69 | 44.73 | 44.97 | 17,604,222 | -1.03(-2.25%) |
Nov 03, 2020 | 45.14 | 46.44 | 44.78 | 46.01 | 9,471,704 | +0.99(+2.19%) |
Nov 02, 2020 | 45.32 | 46.40 | 44.40 | 45.02 | 11,444,542 | +0.23(+0.50%) |
Oct 30, 2020 | 45.87 | 46.22 | 44.19 | 44.80 | 13,361,424 | -1.55(-3.35%) |
Oct 29, 2020 | 46.37 | 47.78 | 45.17 | 46.35 | 23,949,014 | -3.73(-7.46%) |
Oct 28, 2020 | 49.72 | 50.88 | 49.26 | 50.08 | 10,321,339 | -0.28(-0.56%) |
Oct 27, 2020 | 50.21 | 50.64 | 49.85 | 50.36 | 4,903,733 | +0.20(+0.39%) |
Oct 26, 2020 | 50.31 | 50.73 | 49.17 | 50.17 | 7,014,716 | -0.42(-0.84%) |
Oct 23, 2020 | 49.35 | 50.74 | 49.35 | 50.59 | 6,097,501 | +1.41(+2.87%) |
Oct 22, 2020 | 49.46 | 49.58 | 48.50 | 49.18 | 5,493,260 | -0.50(-1.00%) |
Oct 21, 2020 | 51.06 | 51.24 | 49.50 | 49.68 | 6,969,372 | -1.30(-2.55%) |
Oct 20, 2020 | 51.18 | 51.85 | 50.81 | 50.97 | 6,813,076 | -0.11(-0.22%) |
Oct 19, 2020 | 53.07 | 53.51 | 50.71 | 51.09 | 7,145,997 | -1.42(-2.70%) |
Oct 16, 2020 | 52.04 | 53.08 | 51.91 | 52.51 | 6,557,371 | +0.40(+0.78%) |
Oct 15, 2020 | 52.47 | 52.77 | 51.59 | 52.10 | 6,672,959 | -1.00(-1.88%) |
Oct 14, 2020 | 54.35 | 54.87 | 53.07 | 53.10 | 7,990,069 | -1.06(-1.96%) |
Oct 13, 2020 | 52.24 | 54.38 | 52.10 | 54.16 | 7,916,663 | +2.08(+3.99%) |
Oct 12, 2020 | 52.86 | 52.86 | 51.28 | 52.08 | 8,604,118 | -0.07(-0.13%) |
Oct 09, 2020 | 49.31 | 52.54 | 49.21 | 52.15 | 13,459,353 | +3.17(+6.47%) |
Oct 08, 2020 | 48.25 | 49.07 | 47.95 | 48.98 | 7,173,413 | +1.07(+2.24%) |
Oct 07, 2020 | 47.54 | 48.07 | 47.01 | 47.91 | 6,396,749 | +1.20(+2.58%) |
Oct 06, 2020 | 48.82 | 48.82 | 46.54 | 46.70 | 9,379,797 | -1.98(-4.08%) |
Oct 05, 2020 | 48.85 | 49.00 | 48.11 | 48.69 | 5,268,074 | +0.08(+0.17%) |
Oct 02, 2020 | 48.54 | 49.31 | 48.14 | 48.60 | 5,802,015 | -0.66(-1.34%) |
Oct 01, 2020 | 49.25 | 49.71 | 48.91 | 49.26 | 7,080,937 | +0.26(+0.54%) |
Sep 30, 2020 | 49.83 | 50.43 | 48.44 | 49.00 | 9,657,108 | -0.52(-1.04%) |
Sep 29, 2020 | 50.74 | 51.07 | 49.46 | 49.52 | 7,473,962 | -1.31(-2.57%) |
Sep 28, 2020 | 50.03 | 51.12 | 49.94 | 50.82 | 6,918,648 | +1.47(+2.97%) |
Sep 25, 2020 | 48.88 | 49.59 | 48.13 | 49.36 | 7,286,358 | +0.66(+1.35%) |
Sep 24, 2020 | 47.23 | 49.06 | 47.06 | 48.70 | 8,698,999 | +1.03(+2.17%) |
Sep 23, 2020 | 48.11 | 48.40 | 47.42 | 47.66 | 6,914,248 | -0.23(-0.47%) |
Sep 22, 2020 | 47.63 | 48.00 | 46.86 | 47.89 | 7,342,285 | +0.73(+1.56%) |
Sep 21, 2020 | 45.07 | 47.25 | 44.89 | 47.16 | 9,672,365 | +1.44(+3.15%) |
Sep 18, 2020 | 46.08 | 46.31 | 45.22 | 45.72 | 10,651,223 | -0.13(-0.29%) |
Sep 17, 2020 | 46.42 | 46.50 | 44.62 | 45.85 | 16,668,009 | -1.57(-3.31%) |
Sep 16, 2020 | 48.70 | 49.14 | 47.30 | 47.42 | 9,988,535 | -1.28(-2.63%) |
Sep 15, 2020 | 49.54 | 49.84 | 48.57 | 48.70 | 8,240,024 | -0.49(-0.99%) |
Sep 14, 2020 | 50.11 | 50.39 | 49.10 | 49.19 | 7,887,014 | -0.44(-0.89%) |
Sep 11, 2020 | 49.22 | 49.92 | 49.00 | 49.63 | 7,681,793 | +0.42(+0.86%) |
Sep 10, 2020 | 50.52 | 51.35 | 48.93 | 49.21 | 7,528,518 | -1.05(-2.10%) |
Sep 09, 2020 | 48.93 | 50.51 | 48.63 | 50.26 | 9,475,483 | +1.80(+3.71%) |
Sep 08, 2020 | 48.12 | 49.53 | 47.94 | 48.46 | 13,551,362 | -0.95(-1.92%) |
Sep 04, 2020 | 49.68 | 50.16 | 47.92 | 49.41 | 10,602,524 | -0.58(-1.17%) |
Sep 03, 2020 | 51.39 | 52.12 | 49.46 | 50.00 | 10,798,544 | -1.81(-3.49%) |
Sep 02, 2020 | 50.68 | 51.94 | 50.33 | 51.81 | 11,584,631 | +1.35(+2.67%) |