Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.68 | 50.68 | 48.58 | 49.65 | 25,628,266 | -1.07(-2.12%) |
Nov 27, 2020 | 51.46 | 51.51 | 50.29 | 50.73 | 11,103,210 | -0.49(-0.95%) |
Nov 25, 2020 | 51.36 | 51.51 | 50.43 | 51.21 | 22,526,938 | +0.24(+0.48%) |
Nov 24, 2020 | 52.24 | 52.92 | 50.73 | 50.97 | 36,068,520 | +1.85(+3.77%) |
Nov 23, 2020 | 48.09 | 50.09 | 48.09 | 49.12 | 22,100,854 | +1.51(+3.18%) |
Nov 20, 2020 | 47.02 | 47.94 | 46.78 | 47.60 | 16,429,941 | +0.49(+1.04%) |
Nov 19, 2020 | 46.92 | 47.60 | 46.38 | 47.12 | 17,749,002 | -0.34(-0.72%) |
Nov 18, 2020 | 48.63 | 49.02 | 47.46 | 47.46 | 30,454,676 | +0.24(+0.52%) |
Nov 17, 2020 | 46.09 | 47.46 | 45.51 | 47.21 | 18,477,340 | +0.54(+1.15%) |
Nov 16, 2020 | 46.87 | 47.02 | 45.95 | 46.68 | 24,313,264 | +1.56(+3.46%) |
Nov 13, 2020 | 43.21 | 45.12 | 43.16 | 45.12 | 26,686,082 | +2.39(+5.59%) |
Nov 12, 2020 | 42.73 | 43.26 | 42.29 | 42.73 | 16,303,375 | -0.68(-1.57%) |
Nov 11, 2020 | 44.43 | 44.48 | 43.07 | 43.41 | 17,806,614 | -0.39(-0.89%) |
Nov 10, 2020 | 43.02 | 44.38 | 42.68 | 43.80 | 33,733,760 | +1.17(+2.75%) |
Nov 09, 2020 | 45.60 | 45.90 | 41.99 | 42.63 | 39,519,404 | +3.17(+8.03%) |
Nov 06, 2020 | 39.12 | 39.70 | 38.82 | 39.46 | 17,248,020 | +0.49(+1.25%) |
Nov 05, 2020 | 38.78 | 39.26 | 38.58 | 38.97 | 17,534,672 | +0.63(+1.65%) |
Nov 04, 2020 | 37.51 | 39.12 | 36.73 | 38.34 | 26,007,582 | +0.05(+0.13%) |
Nov 03, 2020 | 37.31 | 38.58 | 36.78 | 38.29 | 20,001,462 | +1.61(+4.39%) |
Nov 02, 2020 | 36.58 | 36.97 | 35.75 | 36.68 | 22,267,784 | +0.49(+1.35%) |
Oct 30, 2020 | 35.80 | 36.78 | 35.56 | 36.19 | 21,011,294 | +0.24(+0.68%) |
Oct 29, 2020 | 37.36 | 37.75 | 35.65 | 35.95 | 25,264,176 | -0.24(-0.67%) |
Oct 28, 2020 | 36.63 | 38.34 | 36.14 | 36.19 | 51,943,564 | +1.56(+4.51%) |
Oct 27, 2020 | 36.09 | 36.09 | 34.58 | 34.63 | 20,098,764 | -1.37(-3.79%) |
Oct 26, 2020 | 36.39 | 36.87 | 35.51 | 36.00 | 21,365,082 | -1.22(-3.28%) |
Oct 23, 2020 | 38.68 | 39.17 | 36.87 | 37.21 | 27,179,068 | -0.44(-1.17%) |
Oct 22, 2020 | 35.75 | 37.80 | 35.70 | 37.65 | 19,613,688 | +1.95(+5.46%) |
Oct 21, 2020 | 35.51 | 36.14 | 35.46 | 35.70 | 15,121,401 | -0.10(-0.27%) |
Oct 20, 2020 | 35.85 | 36.19 | 35.46 | 35.80 | 20,170,896 | +0.24(+0.69%) |
Oct 19, 2020 | 36.04 | 36.43 | 35.26 | 35.56 | 26,812,986 | +0.00(+0.00%) |
Oct 16, 2020 | 33.95 | 35.85 | 33.82 | 35.56 | 34,679,788 | +2.05(+6.11%) |
Oct 15, 2020 | 32.68 | 33.56 | 32.24 | 33.51 | 18,281,306 | +0.24(+0.73%) |
Oct 14, 2020 | 32.78 | 33.61 | 32.78 | 33.26 | 20,087,740 | +0.49(+1.49%) |
Oct 13, 2020 | 33.12 | 33.26 | 32.48 | 32.78 | 15,427,527 | -0.54(-1.61%) |
Oct 12, 2020 | 33.75 | 33.75 | 32.87 | 33.31 | 18,230,548 | -0.05(-0.15%) |
Oct 09, 2020 | 34.48 | 34.48 | 32.68 | 33.36 | 35,163,712 | +0.93(+2.86%) |
Oct 08, 2020 | 31.02 | 32.53 | 30.92 | 32.43 | 21,139,820 | +1.66(+5.39%) |
Oct 07, 2020 | 30.34 | 31.22 | 30.29 | 30.78 | 17,058,734 | +0.68(+2.27%) |
Oct 06, 2020 | 31.36 | 32.09 | 29.80 | 30.09 | 34,833,868 | -1.17(-3.74%) |
Oct 05, 2020 | 31.17 | 31.46 | 30.83 | 31.26 | 11,942,983 | +0.10(+0.31%) |
Oct 02, 2020 | 29.51 | 31.22 | 29.51 | 31.17 | 18,468,098 | +0.73(+2.40%) |
Oct 01, 2020 | 30.58 | 30.68 | 29.80 | 30.43 | 16,216,206 | +0.05(+0.16%) |
Sep 30, 2020 | 29.95 | 30.68 | 29.95 | 30.39 | 19,817,028 | +0.54(+1.80%) |
Sep 29, 2020 | 30.29 | 30.39 | 29.56 | 29.85 | 15,110,543 | -0.49(-1.61%) |
Sep 28, 2020 | 30.39 | 30.78 | 30.14 | 30.34 | 17,045,304 | +0.54(+1.80%) |
Sep 25, 2020 | 29.56 | 30.09 | 29.36 | 29.80 | 16,356,787 | +0.49(+1.66%) |
Sep 24, 2020 | 29.51 | 29.89 | 29.02 | 29.31 | 19,717,504 | -0.24(-0.82%) |
Sep 23, 2020 | 30.38 | 31.06 | 29.51 | 29.56 | 18,302,950 | -0.68(-2.24%) |
Sep 22, 2020 | 30.96 | 31.83 | 30.04 | 30.23 | 29,105,700 | -0.48(-1.58%) |
Sep 21, 2020 | 32.07 | 32.17 | 30.14 | 30.72 | 33,618,120 | -2.56(-7.70%) |
Sep 18, 2020 | 33.47 | 34.54 | 33.23 | 33.28 | 30,033,532 | -0.82(-2.41%) |
Sep 17, 2020 | 32.94 | 34.73 | 32.26 | 34.10 | 53,914,680 | +1.45(+4.44%) |
Sep 16, 2020 | 29.51 | 32.94 | 29.27 | 32.65 | 53,283,168 | +3.14(+10.66%) |
Sep 15, 2020 | 29.85 | 30.09 | 29.12 | 29.51 | 17,844,988 | -0.24(-0.81%) |
Sep 14, 2020 | 28.98 | 29.80 | 28.83 | 29.75 | 15,290,824 | +0.97(+3.36%) |
Sep 11, 2020 | 29.22 | 29.27 | 28.69 | 28.78 | 14,867,529 | -0.24(-0.83%) |
Sep 10, 2020 | 29.85 | 29.99 | 29.02 | 29.02 | 20,106,444 | -0.77(-2.60%) |
Sep 09, 2020 | 29.99 | 29.99 | 29.12 | 29.80 | 22,530,762 | +0.10(+0.33%) |
Sep 08, 2020 | 30.57 | 30.77 | 29.65 | 29.70 | 24,915,922 | -1.35(-4.36%) |
Sep 04, 2020 | 31.10 | 31.73 | 30.28 | 31.06 | 18,538,452 | +0.48(+1.58%) |
Sep 03, 2020 | 30.91 | 32.17 | 30.38 | 30.57 | 19,438,494 | -0.58(-1.86%) |
Sep 02, 2020 | 29.99 | 31.20 | 29.85 | 31.15 | 17,304,754 | +1.21(+4.04%) |