Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.35 | 64.03 | 62.39 | 62.89 | 20,754,564 | -0.14(-0.22%) |
Nov 27, 2020 | 62.63 | 63.59 | 62.32 | 63.03 | 7,643,360 | +0.79(+1.26%) |
Nov 25, 2020 | 62.47 | 62.80 | 61.44 | 62.24 | 12,706,391 | -0.51(-0.81%) |
Nov 24, 2020 | 63.09 | 63.09 | 61.71 | 62.75 | 23,029,246 | -0.23(-0.36%) |
Nov 23, 2020 | 61.44 | 63.29 | 61.13 | 62.98 | 20,846,838 | +2.73(+4.53%) |
Nov 20, 2020 | 60.33 | 61.46 | 60.20 | 60.25 | 14,391,758 | -0.42(-0.70%) |
Nov 19, 2020 | 58.91 | 60.81 | 58.53 | 60.67 | 12,950,032 | +1.07(+1.79%) |
Nov 18, 2020 | 60.35 | 60.88 | 59.49 | 59.60 | 19,080,790 | -1.23(-2.02%) |
Nov 17, 2020 | 59.86 | 61.03 | 59.17 | 60.83 | 18,030,154 | +0.13(+0.21%) |
Nov 16, 2020 | 58.60 | 60.75 | 58.49 | 60.70 | 31,976,602 | +3.86(+6.78%) |
Nov 13, 2020 | 55.73 | 57.10 | 55.69 | 56.84 | 14,601,894 | +1.65(+2.99%) |
Nov 12, 2020 | 55.54 | 55.90 | 54.84 | 55.20 | 14,048,857 | -0.11(-0.20%) |
Nov 11, 2020 | 54.92 | 55.87 | 54.80 | 55.30 | 15,027,216 | +0.93(+1.71%) |
Nov 10, 2020 | 54.10 | 54.89 | 53.34 | 54.37 | 14,770,035 | -0.54(-0.98%) |
Nov 09, 2020 | 55.41 | 56.75 | 54.82 | 54.91 | 21,348,022 | +0.79(+1.45%) |
Nov 06, 2020 | 53.44 | 54.37 | 53.31 | 54.13 | 14,188,246 | +0.57(+1.06%) |
Nov 05, 2020 | 51.89 | 53.75 | 51.79 | 53.56 | 16,658,016 | +2.57(+5.04%) |
Nov 04, 2020 | 50.76 | 51.52 | 49.98 | 50.99 | 13,773,217 | +0.86(+1.72%) |
Nov 03, 2020 | 49.19 | 50.62 | 49.07 | 50.12 | 11,634,715 | +1.34(+2.76%) |
Nov 02, 2020 | 49.84 | 49.84 | 48.51 | 48.78 | 13,341,418 | -0.62(-1.25%) |
Oct 30, 2020 | 49.07 | 49.49 | 48.38 | 49.40 | 16,265,758 | -0.14(-0.28%) |
Oct 29, 2020 | 48.78 | 49.96 | 48.46 | 49.53 | 12,654,085 | +0.47(+0.96%) |
Oct 28, 2020 | 49.80 | 49.90 | 48.64 | 49.06 | 15,747,154 | -1.92(-3.77%) |
Oct 27, 2020 | 51.06 | 51.34 | 50.56 | 50.99 | 9,131,896 | -0.18(-0.35%) |
Oct 26, 2020 | 51.42 | 51.90 | 50.44 | 51.16 | 11,897,530 | -0.70(-1.34%) |
Oct 23, 2020 | 53.08 | 53.11 | 51.40 | 51.86 | 16,484,353 | -1.50(-2.81%) |
Oct 22, 2020 | 52.29 | 53.82 | 52.09 | 53.36 | 15,119,448 | +1.05(+2.01%) |
Oct 21, 2020 | 52.30 | 52.95 | 52.18 | 52.31 | 13,139,716 | -0.22(-0.41%) |
Oct 20, 2020 | 52.14 | 53.17 | 51.76 | 52.53 | 17,665,288 | +0.88(+1.71%) |
Oct 19, 2020 | 51.00 | 52.99 | 50.34 | 51.64 | 24,623,540 | +1.00(+1.98%) |
Oct 16, 2020 | 51.17 | 51.57 | 50.61 | 50.64 | 14,500,291 | -0.32(-0.64%) |
Oct 15, 2020 | 49.81 | 51.00 | 49.38 | 50.97 | 14,244,412 | +0.30(+0.60%) |
Oct 14, 2020 | 51.04 | 51.27 | 50.39 | 50.66 | 16,207,130 | -0.22(-0.42%) |
Oct 13, 2020 | 50.92 | 51.76 | 50.67 | 50.88 | 22,596,494 | +1.15(+2.31%) |
Oct 12, 2020 | 49.63 | 49.89 | 49.14 | 49.73 | 13,332,488 | +0.78(+1.58%) |
Oct 09, 2020 | 49.30 | 49.65 | 48.39 | 48.96 | 14,199,558 | -0.01(-0.02%) |
Oct 08, 2020 | 48.07 | 49.06 | 47.32 | 48.97 | 14,838,320 | +1.46(+3.08%) |
Oct 07, 2020 | 47.51 | 48.07 | 47.41 | 47.50 | 14,148,443 | +1.07(+2.30%) |
Oct 06, 2020 | 46.66 | 47.92 | 46.34 | 46.43 | 18,257,946 | -0.27(-0.59%) |
Oct 05, 2020 | 46.11 | 46.84 | 46.10 | 46.71 | 17,245,448 | +1.03(+2.26%) |
Oct 02, 2020 | 45.98 | 46.63 | 45.63 | 45.68 | 20,664,446 | -1.34(-2.86%) |
Oct 01, 2020 | 46.22 | 47.28 | 46.17 | 47.02 | 24,911,358 | +0.94(+2.04%) |
Sep 30, 2020 | 48.03 | 48.35 | 45.95 | 46.08 | 56,398,828 | -3.68(-7.40%) |
Sep 29, 2020 | 48.78 | 50.42 | 48.66 | 49.76 | 36,580,080 | +0.97(+1.99%) |
Sep 28, 2020 | 48.70 | 48.84 | 47.23 | 48.79 | 19,247,310 | +0.57(+1.18%) |
Sep 25, 2020 | 48.63 | 48.67 | 46.89 | 48.22 | 18,112,142 | -0.32(-0.67%) |
Sep 24, 2020 | 48.59 | 49.42 | 48.17 | 48.54 | 14,099,329 | -0.37(-0.76%) |
Sep 23, 2020 | 50.05 | 50.64 | 48.71 | 48.92 | 19,514,386 | +0.15(+0.30%) |
Sep 22, 2020 | 48.35 | 48.85 | 47.87 | 48.77 | 11,037,737 | +0.54(+1.12%) |
Sep 21, 2020 | 48.68 | 48.85 | 46.99 | 48.23 | 21,628,198 | -1.56(-3.13%) |
Sep 18, 2020 | 50.54 | 51.19 | 49.03 | 49.79 | 26,036,566 | -0.24(-0.47%) |
Sep 17, 2020 | 48.24 | 50.33 | 47.90 | 50.03 | 20,942,828 | +0.76(+1.53%) |
Sep 16, 2020 | 48.19 | 50.26 | 48.04 | 49.27 | 23,998,672 | +1.14(+2.36%) |
Sep 15, 2020 | 48.45 | 48.73 | 47.79 | 48.13 | 14,725,470 | +0.02(+0.04%) |
Sep 14, 2020 | 47.44 | 48.66 | 47.40 | 48.11 | 27,215,248 | +2.88(+6.38%) |
Sep 11, 2020 | 44.38 | 45.61 | 44.12 | 45.23 | 18,716,052 | +1.20(+2.72%) |
Sep 10, 2020 | 44.62 | 45.09 | 43.85 | 44.03 | 14,002,336 | -0.27(-0.62%) |
Sep 09, 2020 | 45.02 | 45.02 | 43.62 | 44.30 | 17,855,218 | +0.12(+0.27%) |
Sep 08, 2020 | 44.15 | 45.36 | 43.70 | 44.19 | 21,288,030 | -1.42(-3.12%) |
Sep 04, 2020 | 45.32 | 46.07 | 44.05 | 45.61 | 21,001,764 | +0.15(+0.32%) |
Sep 03, 2020 | 46.87 | 46.93 | 44.99 | 45.46 | 21,001,328 | -1.47(-3.14%) |
Sep 02, 2020 | 45.55 | 47.29 | 45.41 | 46.93 | 25,092,268 | +2.03(+4.52%) |