Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.79 | 63.64 | 62.00 | 63.45 | 3,977,334 | +0.65(+1.04%) |
Nov 27, 2020 | 63.15 | 63.26 | 62.46 | 62.79 | 1,410,939 | +0.51(+0.83%) |
Nov 25, 2020 | 62.53 | 63.04 | 61.94 | 62.28 | 2,593,535 | -0.77(-1.23%) |
Nov 24, 2020 | 62.77 | 63.56 | 61.85 | 63.05 | 2,836,625 | +0.92(+1.47%) |
Nov 23, 2020 | 61.70 | 62.50 | 61.16 | 62.14 | 5,058,559 | +0.30(+0.49%) |
Nov 20, 2020 | 61.33 | 63.87 | 61.07 | 61.84 | 13,864,952 | +1.64(+2.72%) |
Nov 19, 2020 | 58.20 | 60.28 | 58.01 | 60.20 | 2,847,166 | +1.43(+2.43%) |
Nov 18, 2020 | 59.91 | 60.15 | 58.72 | 58.77 | 2,764,721 | -1.19(-1.98%) |
Nov 17, 2020 | 60.07 | 60.49 | 59.29 | 59.95 | 2,652,179 | -1.07(-1.76%) |
Nov 16, 2020 | 60.17 | 61.07 | 59.45 | 61.03 | 2,137,046 | +1.65(+2.77%) |
Nov 13, 2020 | 58.91 | 59.85 | 58.70 | 59.38 | 1,990,637 | +1.27(+2.18%) |
Nov 12, 2020 | 59.18 | 59.57 | 57.86 | 58.11 | 2,368,110 | -1.31(-2.21%) |
Nov 11, 2020 | 58.24 | 59.77 | 57.90 | 59.43 | 4,310,852 | +2.04(+3.55%) |
Nov 10, 2020 | 58.64 | 59.17 | 57.07 | 57.39 | 5,259,173 | -2.16(-3.63%) |
Nov 09, 2020 | 61.66 | 61.97 | 59.45 | 59.55 | 5,221,869 | +0.58(+0.98%) |
Nov 06, 2020 | 57.58 | 59.68 | 56.51 | 58.97 | 7,480,080 | +3.25(+5.83%) |
Nov 05, 2020 | 54.28 | 55.84 | 53.66 | 55.72 | 5,522,185 | +2.38(+4.47%) |
Nov 04, 2020 | 52.80 | 53.70 | 51.09 | 53.34 | 4,284,232 | +2.05(+3.99%) |
Nov 03, 2020 | 50.03 | 51.61 | 49.99 | 51.29 | 3,430,818 | +1.82(+3.67%) |
Nov 02, 2020 | 50.30 | 50.36 | 48.95 | 49.48 | 2,834,470 | +0.01(+0.03%) |
Oct 30, 2020 | 49.42 | 50.08 | 48.82 | 49.46 | 3,529,185 | -0.60(-1.19%) |
Oct 29, 2020 | 48.23 | 50.63 | 48.18 | 50.06 | 3,765,357 | +1.79(+3.72%) |
Oct 28, 2020 | 49.92 | 50.14 | 48.20 | 48.27 | 4,503,884 | -2.55(-5.01%) |
Oct 27, 2020 | 51.61 | 52.05 | 50.68 | 50.81 | 2,260,132 | -0.84(-1.62%) |
Oct 26, 2020 | 52.39 | 52.51 | 50.86 | 51.65 | 2,135,087 | -1.31(-2.48%) |
Oct 23, 2020 | 53.36 | 53.36 | 52.59 | 52.96 | 2,026,753 | +0.00(+0.00%) |
Oct 22, 2020 | 52.02 | 53.13 | 51.57 | 52.96 | 3,807,900 | +0.96(+1.85%) |
Oct 21, 2020 | 52.42 | 52.86 | 51.70 | 52.00 | 2,365,980 | -0.35(-0.67%) |
Oct 20, 2020 | 52.82 | 53.55 | 52.35 | 52.36 | 2,617,150 | -0.20(-0.39%) |
Oct 19, 2020 | 54.13 | 54.15 | 52.25 | 52.56 | 3,287,972 | +0.40(+0.77%) |
Oct 16, 2020 | 52.61 | 52.88 | 52.12 | 52.16 | 3,053,727 | -0.25(-0.48%) |
Oct 15, 2020 | 51.49 | 52.46 | 51.24 | 52.41 | 2,096,147 | +0.28(+0.53%) |
Oct 14, 2020 | 52.52 | 52.86 | 51.99 | 52.13 | 2,534,387 | -0.39(-0.74%) |
Oct 13, 2020 | 53.08 | 53.19 | 52.29 | 52.52 | 4,009,607 | -1.20(-2.23%) |
Oct 12, 2020 | 54.30 | 54.37 | 53.48 | 53.72 | 4,301,536 | +0.07(+0.13%) |
Oct 09, 2020 | 53.77 | 54.87 | 53.29 | 53.65 | 3,405,116 | +1.13(+2.15%) |
Oct 08, 2020 | 51.68 | 52.63 | 51.44 | 52.52 | 3,790,437 | +1.31(+2.56%) |
Oct 07, 2020 | 51.01 | 51.39 | 50.71 | 51.21 | 2,868,606 | +1.08(+2.16%) |
Oct 06, 2020 | 50.53 | 51.73 | 50.02 | 50.13 | 2,733,283 | -0.39(-0.76%) |
Oct 05, 2020 | 49.30 | 50.56 | 49.30 | 50.51 | 2,840,652 | +1.67(+3.42%) |
Oct 02, 2020 | 49.07 | 50.52 | 48.84 | 48.84 | 3,535,771 | -1.55(-3.07%) |
Oct 01, 2020 | 49.93 | 50.84 | 49.43 | 50.39 | 5,193,004 | +2.02(+4.17%) |
Sep 30, 2020 | 48.50 | 49.27 | 48.21 | 48.37 | 5,117,678 | +0.01(+0.02%) |
Sep 29, 2020 | 48.36 | 48.97 | 48.02 | 48.36 | 2,959,517 | -0.16(-0.32%) |
Sep 28, 2020 | 47.59 | 48.52 | 47.31 | 48.52 | 4,155,945 | +1.89(+4.06%) |
Sep 25, 2020 | 45.82 | 46.73 | 44.97 | 46.62 | 3,043,104 | +0.61(+1.33%) |
Sep 24, 2020 | 45.57 | 46.65 | 45.33 | 46.01 | 3,097,385 | +0.05(+0.10%) |
Sep 23, 2020 | 46.72 | 47.22 | 45.80 | 45.96 | 3,790,898 | -0.73(-1.56%) |
Sep 22, 2020 | 46.60 | 46.82 | 46.12 | 46.69 | 3,358,218 | +0.33(+0.71%) |
Sep 21, 2020 | 46.84 | 46.99 | 45.26 | 46.36 | 4,976,336 | -1.37(-2.86%) |
Sep 18, 2020 | 48.85 | 49.10 | 46.98 | 47.73 | 9,975,919 | -1.00(-2.05%) |
Sep 17, 2020 | 47.10 | 48.88 | 46.99 | 48.73 | 3,147,918 | -0.02(-0.05%) |
Sep 16, 2020 | 49.04 | 49.62 | 48.62 | 48.75 | 3,361,717 | -0.02(-0.05%) |
Sep 15, 2020 | 48.70 | 49.05 | 48.28 | 48.77 | 2,427,511 | +0.66(+1.38%) |
Sep 14, 2020 | 48.51 | 48.64 | 47.82 | 48.11 | 2,821,668 | +0.71(+1.50%) |
Sep 11, 2020 | 47.78 | 48.21 | 46.87 | 47.40 | 2,687,254 | +0.05(+0.10%) |
Sep 10, 2020 | 48.27 | 48.97 | 47.04 | 47.35 | 5,023,557 | -0.40(-0.84%) |
Sep 09, 2020 | 48.01 | 48.62 | 47.47 | 47.75 | 7,285,125 | -0.67(-1.39%) |
Sep 08, 2020 | 49.41 | 50.01 | 48.38 | 48.43 | 4,648,487 | -2.48(-4.87%) |
Sep 04, 2020 | 51.15 | 51.64 | 49.26 | 50.91 | 4,697,862 | -0.40(-0.79%) |
Sep 03, 2020 | 53.36 | 53.39 | 50.94 | 51.31 | 5,131,249 | -2.67(-4.95%) |
Sep 02, 2020 | 53.19 | 54.18 | 52.48 | 53.98 | 5,164,202 | +1.10(+2.08%) |