Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.45 | 65.04 | 61.76 | 62.86 | 4,804,370 | -2.00(-3.08%) |
Nov 27, 2020 | 63.01 | 65.49 | 62.30 | 64.86 | 2,870,400 | +2.85(+4.60%) |
Nov 25, 2020 | 60.72 | 62.47 | 60.40 | 62.01 | 3,245,100 | -0.83(-1.32%) |
Nov 24, 2020 | 64.00 | 64.46 | 61.74 | 62.84 | 4,211,949 | -0.48(-0.76%) |
Nov 23, 2020 | 61.17 | 63.33 | 60.32 | 63.32 | 6,658,312 | +3.32(+5.53%) |
Nov 20, 2020 | 59.35 | 61.75 | 57.78 | 60.00 | 9,662,600 | +1.54(+2.63%) |
Nov 19, 2020 | 49.94 | 59.38 | 49.40 | 58.46 | 24,268,196 | +10.61(+22.17%) |
Nov 18, 2020 | 49.65 | 49.85 | 47.15 | 47.85 | 7,008,799 | -2.20(-4.40%) |
Nov 17, 2020 | 50.00 | 51.10 | 49.06 | 50.05 | 3,886,716 | +0.00(+0.00%) |
Nov 16, 2020 | 49.39 | 51.00 | 49.17 | 50.05 | 6,917,580 | +1.15(+2.35%) |
Nov 13, 2020 | 46.35 | 49.06 | 46.22 | 48.90 | 6,033,400 | +3.00(+6.54%) |
Nov 12, 2020 | 45.54 | 46.55 | 43.88 | 45.90 | 5,025,152 | +1.70(+3.85%) |
Nov 11, 2020 | 44.42 | 45.66 | 43.64 | 44.20 | 5,300,256 | +0.50(+1.14%) |
Nov 10, 2020 | 45.48 | 45.81 | 42.70 | 43.70 | 8,125,636 | -2.34(-5.08%) |
Nov 09, 2020 | 49.78 | 49.79 | 46.01 | 46.04 | 5,769,976 | -2.83(-5.79%) |
Nov 06, 2020 | 46.05 | 48.94 | 45.10 | 48.87 | 7,054,600 | +2.81(+6.10%) |
Nov 05, 2020 | 49.00 | 49.18 | 44.60 | 46.06 | 8,579,787 | -2.10(-4.36%) |
Nov 04, 2020 | 45.58 | 48.28 | 45.58 | 48.16 | 6,733,814 | +3.54(+7.93%) |
Nov 03, 2020 | 43.97 | 45.13 | 42.92 | 44.62 | 1,977,758 | +0.16(+0.36%) |
Nov 02, 2020 | 45.15 | 45.31 | 43.21 | 44.46 | 2,465,748 | -0.21(-0.47%) |
Oct 30, 2020 | 45.40 | 46.69 | 44.32 | 44.67 | 2,884,600 | -1.74(-3.75%) |
Oct 29, 2020 | 45.03 | 47.37 | 44.85 | 46.41 | 3,514,187 | +2.04(+4.60%) |
Oct 28, 2020 | 45.20 | 45.40 | 43.61 | 44.37 | 4,175,454 | -1.45(-3.16%) |
Oct 27, 2020 | 45.00 | 45.98 | 44.67 | 45.82 | 2,791,423 | +0.82(+1.82%) |
Oct 26, 2020 | 43.78 | 45.00 | 43.73 | 45.00 | 2,773,232 | +0.56(+1.26%) |
Oct 23, 2020 | 45.40 | 45.47 | 43.93 | 44.44 | 4,761,800 | -0.86(-1.90%) |
Oct 22, 2020 | 45.98 | 46.07 | 44.11 | 45.30 | 3,560,399 | +0.14(+0.31%) |
Oct 21, 2020 | 45.38 | 45.93 | 44.65 | 45.16 | 3,502,815 | -0.08(-0.18%) |
Oct 20, 2020 | 44.25 | 45.49 | 44.07 | 45.24 | 3,074,641 | +1.24(+2.82%) |
Oct 19, 2020 | 44.00 | 45.14 | 43.79 | 44.00 | 4,005,439 | +0.18(+0.41%) |
Oct 16, 2020 | 44.78 | 44.78 | 43.25 | 43.82 | 3,448,600 | +0.06(+0.14%) |
Oct 15, 2020 | 44.17 | 44.19 | 43.06 | 43.76 | 3,621,404 | +0.07(+0.16%) |
Oct 14, 2020 | 46.71 | 46.80 | 43.60 | 43.69 | 8,148,071 | -3.97(-8.33%) |
Oct 13, 2020 | 48.57 | 48.93 | 46.81 | 47.66 | 2,063,360 | -0.22(-0.46%) |
Oct 12, 2020 | 49.43 | 49.57 | 47.46 | 47.88 | 3,169,361 | -0.54(-1.12%) |
Oct 09, 2020 | 47.26 | 48.56 | 46.84 | 48.42 | 2,132,100 | +1.82(+3.91%) |
Oct 08, 2020 | 48.41 | 48.41 | 46.00 | 46.60 | 2,572,464 | -1.07(-2.24%) |
Oct 07, 2020 | 48.13 | 48.70 | 47.47 | 47.67 | 3,126,097 | -0.50(-1.04%) |
Oct 06, 2020 | 46.25 | 48.45 | 45.79 | 48.17 | 8,168,097 | +3.07(+6.81%) |
Oct 05, 2020 | 42.50 | 45.55 | 42.40 | 45.10 | 7,035,043 | +3.30(+7.89%) |
Oct 02, 2020 | 41.20 | 42.25 | 41.10 | 41.80 | 1,936,100 | -0.71(-1.67%) |
Oct 01, 2020 | 42.35 | 43.02 | 41.63 | 42.51 | 3,063,030 | +0.91(+2.19%) |
Sep 30, 2020 | 40.78 | 42.37 | 40.61 | 41.60 | 2,876,555 | +0.94(+2.31%) |
Sep 29, 2020 | 41.82 | 41.96 | 40.41 | 40.66 | 2,847,495 | -1.15(-2.75%) |
Sep 28, 2020 | 42.62 | 43.01 | 40.89 | 41.81 | 2,822,871 | -0.39(-0.92%) |
Sep 25, 2020 | 41.66 | 42.45 | 41.22 | 42.20 | 2,577,500 | +0.31(+0.74%) |
Sep 24, 2020 | 41.43 | 42.26 | 40.40 | 41.89 | 3,311,307 | +0.04(+0.10%) |
Sep 23, 2020 | 43.02 | 43.15 | 41.22 | 41.85 | 2,659,463 | -1.46(-3.37%) |
Sep 22, 2020 | 43.34 | 43.55 | 42.40 | 43.31 | 2,940,360 | +0.22(+0.51%) |
Sep 21, 2020 | 41.67 | 43.13 | 41.40 | 43.09 | 3,246,426 | +0.01(+0.02%) |
Sep 18, 2020 | 44.47 | 44.55 | 41.64 | 43.08 | 5,182,500 | -1.14(-2.58%) |
Sep 17, 2020 | 42.77 | 44.23 | 42.54 | 44.22 | 3,492,368 | +0.07(+0.16%) |
Sep 16, 2020 | 45.52 | 45.65 | 43.74 | 44.15 | 3,191,531 | -1.24(-2.73%) |
Sep 15, 2020 | 45.00 | 46.39 | 44.90 | 45.39 | 5,053,708 | +1.44(+3.28%) |
Sep 14, 2020 | 43.65 | 44.64 | 43.21 | 43.95 | 3,477,205 | +0.93(+2.16%) |
Sep 11, 2020 | 43.77 | 44.44 | 42.38 | 43.02 | 2,846,700 | +0.05(+0.12%) |
Sep 10, 2020 | 44.92 | 45.74 | 42.71 | 42.97 | 4,386,125 | -2.13(-4.72%) |
Sep 09, 2020 | 45.20 | 45.55 | 44.11 | 45.10 | 2,911,515 | +0.71(+1.60%) |
Sep 08, 2020 | 44.50 | 45.59 | 42.92 | 44.39 | 6,335,307 | -2.63(-5.59%) |
Sep 04, 2020 | 46.97 | 48.00 | 43.94 | 47.02 | 6,282,100 | -0.25(-0.53%) |
Sep 03, 2020 | 49.00 | 49.25 | 46.51 | 47.27 | 5,682,779 | -3.61(-7.10%) |
Sep 02, 2020 | 53.00 | 54.00 | 49.60 | 50.88 | 5,503,960 | -1.37(-2.62%) |