Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.59 | 49.94 | 48.57 | 48.64 | 26,417,446 | -1.41(-2.82%) |
Nov 27, 2020 | 50.35 | 50.56 | 49.57 | 50.05 | 16,152,804 | -0.34(-0.68%) |
Nov 25, 2020 | 49.70 | 50.49 | 48.87 | 50.40 | 31,984,636 | +0.00(+0.00%) |
Nov 24, 2020 | 48.12 | 50.47 | 48.12 | 50.40 | 37,208,904 | +3.32(+7.05%) |
Nov 23, 2020 | 46.38 | 47.37 | 46.19 | 47.08 | 32,677,838 | +1.46(+3.19%) |
Nov 20, 2020 | 45.78 | 46.03 | 45.21 | 45.62 | 17,524,326 | -0.43(-0.94%) |
Nov 19, 2020 | 45.58 | 46.21 | 45.00 | 46.05 | 22,906,576 | +0.96(+2.14%) |
Nov 18, 2020 | 45.13 | 46.50 | 45.05 | 45.09 | 29,186,844 | +0.28(+0.63%) |
Nov 17, 2020 | 44.02 | 44.98 | 43.70 | 44.81 | 21,467,092 | +0.29(+0.65%) |
Nov 16, 2020 | 44.52 | 45.06 | 44.03 | 44.52 | 30,217,326 | +1.54(+3.58%) |
Nov 13, 2020 | 42.97 | 43.34 | 42.75 | 42.98 | 21,110,166 | +0.34(+0.79%) |
Nov 12, 2020 | 42.37 | 42.76 | 42.14 | 42.64 | 32,218,898 | -0.57(-1.33%) |
Nov 11, 2020 | 42.31 | 43.54 | 42.11 | 43.22 | 33,636,324 | +1.13(+2.69%) |
Nov 10, 2020 | 42.67 | 43.06 | 41.91 | 42.09 | 37,649,352 | +0.01(+0.02%) |
Nov 09, 2020 | 41.60 | 43.09 | 40.86 | 42.08 | 64,377,012 | +4.35(+11.54%) |
Nov 06, 2020 | 38.43 | 38.52 | 37.54 | 37.72 | 20,045,464 | -0.32(-0.84%) |
Nov 05, 2020 | 37.40 | 38.49 | 37.26 | 38.04 | 28,230,342 | +0.87(+2.35%) |
Nov 04, 2020 | 37.56 | 38.34 | 37.01 | 37.17 | 29,368,736 | -1.28(-3.33%) |
Nov 03, 2020 | 38.24 | 38.88 | 38.03 | 38.45 | 33,912,884 | +1.17(+3.13%) |
Nov 02, 2020 | 36.97 | 37.69 | 36.39 | 37.28 | 27,517,474 | +0.70(+1.91%) |
Oct 30, 2020 | 36.24 | 36.69 | 35.76 | 36.58 | 30,536,126 | +0.24(+0.66%) |
Oct 29, 2020 | 35.88 | 36.77 | 35.52 | 36.35 | 26,745,358 | +0.46(+1.29%) |
Oct 28, 2020 | 35.74 | 36.28 | 35.54 | 35.88 | 31,498,628 | -0.65(-1.79%) |
Oct 27, 2020 | 37.55 | 37.55 | 36.53 | 36.54 | 27,779,654 | -1.20(-3.19%) |
Oct 26, 2020 | 37.83 | 37.86 | 37.35 | 37.74 | 28,566,652 | -0.60(-1.57%) |
Oct 23, 2020 | 38.57 | 38.88 | 38.10 | 38.34 | 21,189,324 | +0.00(+0.00%) |
Oct 22, 2020 | 37.42 | 38.38 | 37.22 | 38.34 | 24,453,424 | +0.82(+2.19%) |
Oct 21, 2020 | 37.92 | 38.15 | 37.43 | 37.52 | 22,695,214 | -0.45(-1.17%) |
Oct 20, 2020 | 37.84 | 38.46 | 37.81 | 37.97 | 24,356,738 | +0.54(+1.45%) |
Oct 19, 2020 | 37.82 | 37.86 | 37.35 | 37.43 | 26,111,558 | -0.25(-0.67%) |
Oct 16, 2020 | 38.11 | 38.28 | 37.58 | 37.68 | 29,809,520 | -0.37(-0.96%) |
Oct 15, 2020 | 37.11 | 38.06 | 36.86 | 38.05 | 30,262,532 | +0.51(+1.35%) |
Oct 14, 2020 | 37.97 | 38.60 | 37.51 | 37.54 | 34,711,488 | -0.57(-1.49%) |
Oct 13, 2020 | 40.24 | 40.24 | 37.99 | 38.11 | 57,161,412 | -1.92(-4.79%) |
Oct 12, 2020 | 39.34 | 40.12 | 39.22 | 40.03 | 27,571,518 | +0.83(+2.11%) |
Oct 09, 2020 | 39.27 | 39.77 | 38.99 | 39.20 | 29,337,854 | +0.10(+0.25%) |
Oct 08, 2020 | 39.18 | 39.41 | 38.63 | 39.10 | 32,805,534 | -0.02(-0.04%) |
Oct 07, 2020 | 39.28 | 39.81 | 38.92 | 39.12 | 25,348,512 | +0.38(+0.97%) |
Oct 06, 2020 | 39.67 | 40.18 | 38.53 | 38.74 | 33,813,112 | -0.44(-1.11%) |
Oct 05, 2020 | 38.61 | 39.46 | 38.57 | 39.18 | 27,667,334 | +1.09(+2.86%) |
Oct 02, 2020 | 37.11 | 38.27 | 37.10 | 38.09 | 27,393,536 | +0.19(+0.51%) |
Oct 01, 2020 | 37.80 | 38.08 | 37.17 | 37.90 | 25,100,876 | +0.29(+0.77%) |
Sep 30, 2020 | 37.15 | 38.03 | 37.08 | 37.61 | 25,822,740 | +0.60(+1.63%) |
Sep 29, 2020 | 37.60 | 37.77 | 36.66 | 37.01 | 23,723,636 | -0.80(-2.12%) |
Sep 28, 2020 | 37.45 | 38.28 | 37.42 | 37.81 | 24,295,868 | +1.15(+3.14%) |
Sep 25, 2020 | 36.50 | 36.76 | 36.22 | 36.66 | 30,852,688 | -0.15(-0.40%) |
Sep 24, 2020 | 36.51 | 37.17 | 36.02 | 36.81 | 35,826,628 | +0.30(+0.81%) |
Sep 23, 2020 | 38.05 | 38.34 | 36.46 | 36.51 | 32,979,574 | -1.26(-3.33%) |
Sep 22, 2020 | 38.20 | 38.50 | 37.58 | 37.77 | 29,547,190 | -0.56(-1.46%) |
Sep 21, 2020 | 37.87 | 38.52 | 37.58 | 38.33 | 38,356,812 | -0.81(-2.07%) |
Sep 18, 2020 | 39.71 | 40.10 | 39.05 | 39.14 | 38,056,168 | -0.58(-1.47%) |
Sep 17, 2020 | 39.66 | 39.98 | 39.27 | 39.72 | 32,936,336 | -0.43(-1.06%) |
Sep 16, 2020 | 39.44 | 40.80 | 38.93 | 40.15 | 52,168,552 | +1.06(+2.70%) |
Sep 15, 2020 | 41.98 | 42.22 | 38.97 | 39.09 | 97,009,464 | -2.91(-6.94%) |
Sep 14, 2020 | 44.92 | 45.44 | 41.79 | 42.01 | 67,357,240 | -2.49(-5.59%) |
Sep 11, 2020 | 44.40 | 45.09 | 44.32 | 44.49 | 24,108,494 | +0.04(+0.10%) |
Sep 10, 2020 | 45.12 | 45.80 | 44.23 | 44.45 | 25,578,242 | -0.39(-0.88%) |
Sep 09, 2020 | 44.67 | 45.01 | 44.16 | 44.84 | 21,999,300 | +0.31(+0.71%) |
Sep 08, 2020 | 45.30 | 45.45 | 44.20 | 44.53 | 32,222,058 | -1.29(-2.82%) |
Sep 04, 2020 | 45.78 | 46.55 | 44.88 | 45.82 | 28,797,416 | +0.89(+1.98%) |
Sep 03, 2020 | 45.75 | 46.80 | 44.70 | 44.93 | 28,646,634 | -0.39(-0.87%) |
Sep 02, 2020 | 44.53 | 45.49 | 44.20 | 45.32 | 17,586,090 | +0.65(+1.46%) |