Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.20 | 49.53 | 48.75 | 49.12 | 4,808,847 | -0.32(-0.65%) |
Nov 27, 2020 | 49.95 | 49.96 | 48.84 | 49.44 | 1,291,730 | -0.36(-0.73%) |
Nov 25, 2020 | 49.40 | 49.91 | 48.89 | 49.80 | 2,392,916 | +0.34(+0.68%) |
Nov 24, 2020 | 49.46 | 49.80 | 49.04 | 49.46 | 3,400,637 | +0.74(+1.51%) |
Nov 23, 2020 | 48.42 | 49.04 | 47.92 | 48.73 | 4,624,031 | +0.41(+0.84%) |
Nov 20, 2020 | 47.56 | 48.68 | 47.24 | 48.32 | 2,901,711 | +0.73(+1.53%) |
Nov 19, 2020 | 48.27 | 48.42 | 47.22 | 47.59 | 3,515,140 | -0.70(-1.44%) |
Nov 18, 2020 | 49.98 | 50.00 | 48.28 | 48.29 | 1,895,138 | -1.37(-2.76%) |
Nov 17, 2020 | 50.15 | 50.46 | 49.60 | 49.66 | 1,674,192 | -0.93(-1.84%) |
Nov 16, 2020 | 50.87 | 50.93 | 49.73 | 50.59 | 1,868,866 | +0.46(+0.91%) |
Nov 13, 2020 | 48.75 | 50.24 | 48.75 | 50.13 | 2,080,572 | +1.22(+2.49%) |
Nov 12, 2020 | 49.93 | 49.93 | 48.30 | 48.91 | 2,978,796 | -1.39(-2.76%) |
Nov 11, 2020 | 51.42 | 51.51 | 49.77 | 50.30 | 3,177,780 | -1.13(-2.20%) |
Nov 10, 2020 | 50.89 | 52.51 | 50.53 | 51.43 | 6,582,785 | +0.53(+1.03%) |
Nov 09, 2020 | 50.34 | 54.89 | 49.86 | 50.90 | 4,086,100 | +2.59(+5.36%) |
Nov 06, 2020 | 48.54 | 49.20 | 47.61 | 48.31 | 1,514,148 | -0.13(-0.27%) |
Nov 05, 2020 | 49.70 | 50.78 | 47.96 | 48.45 | 2,986,041 | -0.51(-1.04%) |
Nov 04, 2020 | 49.89 | 50.78 | 48.70 | 48.95 | 1,785,105 | -1.06(-2.12%) |
Nov 03, 2020 | 50.00 | 50.36 | 49.55 | 50.02 | 1,263,490 | +0.59(+1.19%) |
Nov 02, 2020 | 49.16 | 49.47 | 48.43 | 49.43 | 1,526,009 | +0.97(+2.01%) |
Oct 30, 2020 | 48.35 | 48.55 | 47.76 | 48.45 | 1,655,982 | -0.11(-0.23%) |
Oct 29, 2020 | 48.31 | 49.16 | 47.54 | 48.57 | 1,577,269 | -0.04(-0.07%) |
Oct 28, 2020 | 48.88 | 49.40 | 48.38 | 48.60 | 2,538,585 | -0.90(-1.81%) |
Oct 27, 2020 | 48.93 | 50.21 | 48.59 | 49.50 | 2,336,627 | +0.61(+1.26%) |
Oct 26, 2020 | 49.06 | 49.31 | 48.64 | 48.88 | 1,632,313 | -0.60(-1.21%) |
Oct 23, 2020 | 49.93 | 50.15 | 49.02 | 49.48 | 818,421 | -0.18(-0.37%) |
Oct 22, 2020 | 48.94 | 49.78 | 48.62 | 49.67 | 2,026,913 | +0.61(+1.23%) |
Oct 21, 2020 | 48.51 | 49.47 | 48.48 | 49.06 | 2,966,187 | +0.32(+0.67%) |
Oct 20, 2020 | 48.21 | 48.84 | 48.03 | 48.73 | 1,957,565 | +0.81(+1.68%) |
Oct 19, 2020 | 48.02 | 48.33 | 47.79 | 47.93 | 1,955,767 | -0.28(-0.58%) |
Oct 16, 2020 | 47.72 | 48.37 | 47.36 | 48.21 | 1,934,523 | +0.44(+0.92%) |
Oct 15, 2020 | 47.02 | 48.11 | 46.54 | 47.77 | 2,173,672 | +0.85(+1.81%) |
Oct 14, 2020 | 46.52 | 47.33 | 46.39 | 46.92 | 1,831,507 | +0.47(+1.00%) |
Oct 13, 2020 | 46.49 | 46.57 | 45.72 | 46.45 | 1,408,509 | -0.46(-0.97%) |
Oct 12, 2020 | 46.56 | 47.18 | 46.21 | 46.91 | 1,350,553 | +0.45(+0.96%) |
Oct 09, 2020 | 46.89 | 47.00 | 45.98 | 46.46 | 1,277,302 | -0.38(-0.81%) |
Oct 08, 2020 | 46.18 | 46.86 | 46.18 | 46.84 | 853,763 | +0.80(+1.74%) |
Oct 07, 2020 | 46.31 | 46.61 | 45.72 | 46.04 | 1,839,695 | +0.04(+0.08%) |
Oct 06, 2020 | 46.08 | 47.23 | 45.89 | 46.00 | 1,950,475 | -0.11(-0.23%) |
Oct 05, 2020 | 45.57 | 46.20 | 45.22 | 46.11 | 1,987,880 | +0.48(+1.06%) |
Oct 02, 2020 | 44.35 | 46.04 | 44.06 | 45.63 | 1,864,574 | +1.02(+2.28%) |
Oct 01, 2020 | 44.65 | 45.14 | 44.15 | 44.61 | 1,950,321 | +0.00(+0.00%) |
Sep 30, 2020 | 44.42 | 44.75 | 43.70 | 44.61 | 2,606,970 | +0.59(+1.34%) |
Sep 29, 2020 | 44.35 | 44.78 | 43.88 | 44.02 | 3,769,410 | -0.17(-0.38%) |
Sep 28, 2020 | 44.27 | 44.37 | 43.65 | 44.19 | 1,546,152 | +0.04(+0.10%) |
Sep 25, 2020 | 42.94 | 44.16 | 42.82 | 44.14 | 1,430,073 | +0.97(+2.26%) |
Sep 24, 2020 | 43.10 | 43.70 | 42.67 | 43.17 | 1,326,852 | +0.05(+0.12%) |
Sep 23, 2020 | 44.19 | 44.37 | 43.10 | 43.12 | 2,676,971 | -1.19(-2.67%) |
Sep 22, 2020 | 44.12 | 44.46 | 43.82 | 44.30 | 1,223,322 | +0.40(+0.92%) |
Sep 21, 2020 | 44.22 | 44.78 | 43.42 | 43.90 | 1,993,322 | -0.82(-1.83%) |
Sep 18, 2020 | 45.57 | 45.70 | 44.53 | 44.71 | 2,950,145 | -1.11(-2.41%) |
Sep 17, 2020 | 46.15 | 46.15 | 45.32 | 45.82 | 1,239,541 | -0.38(-0.82%) |
Sep 16, 2020 | 45.93 | 46.72 | 45.78 | 46.20 | 1,033,479 | +0.23(+0.50%) |
Sep 15, 2020 | 46.58 | 47.22 | 45.88 | 45.97 | 891,507 | -0.37(-0.80%) |
Sep 14, 2020 | 45.79 | 46.54 | 45.73 | 46.34 | 1,365,610 | +0.75(+1.64%) |
Sep 11, 2020 | 45.64 | 45.99 | 45.28 | 45.59 | 1,258,391 | -0.11(-0.23%) |
Sep 10, 2020 | 46.01 | 46.35 | 45.41 | 45.70 | 1,359,146 | -0.56(-1.21%) |
Sep 09, 2020 | 45.99 | 46.95 | 45.83 | 46.26 | 1,622,083 | +0.52(+1.13%) |
Sep 08, 2020 | 45.43 | 45.90 | 44.59 | 45.74 | 1,622,308 | +0.21(+0.46%) |
Sep 04, 2020 | 46.08 | 46.26 | 44.91 | 45.53 | 2,154,166 | -0.50(-1.09%) |
Sep 03, 2020 | 46.89 | 47.10 | 45.58 | 46.03 | 3,225,246 | -0.73(-1.56%) |
Sep 02, 2020 | 46.09 | 47.04 | 45.93 | 46.76 | 2,329,073 | +0.54(+1.16%) |