Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.79 | 56.00 | 52.35 | 52.59 | 7,396,250 | -4.04(-7.13%) |
Nov 27, 2020 | 56.97 | 57.51 | 56.16 | 56.63 | 2,230,034 | -0.89(-1.55%) |
Nov 25, 2020 | 58.06 | 58.37 | 57.10 | 57.52 | 4,326,221 | -1.27(-2.16%) |
Nov 24, 2020 | 59.16 | 59.65 | 57.82 | 58.79 | 4,846,319 | +1.63(+2.86%) |
Nov 23, 2020 | 54.45 | 57.23 | 54.35 | 57.16 | 5,188,504 | +3.69(+6.90%) |
Nov 20, 2020 | 53.22 | 54.25 | 52.97 | 53.47 | 3,054,433 | +0.12(+0.23%) |
Nov 19, 2020 | 52.09 | 53.66 | 51.68 | 53.35 | 3,077,318 | +0.61(+1.15%) |
Nov 18, 2020 | 56.22 | 56.30 | 52.71 | 52.74 | 4,778,879 | -3.12(-5.58%) |
Nov 17, 2020 | 53.17 | 55.93 | 52.31 | 55.86 | 6,180,620 | +1.49(+2.75%) |
Nov 16, 2020 | 53.24 | 54.81 | 51.31 | 54.36 | 6,931,089 | +4.13(+8.23%) |
Nov 13, 2020 | 47.50 | 50.86 | 47.44 | 50.23 | 6,619,048 | +3.34(+7.13%) |
Nov 12, 2020 | 49.31 | 50.03 | 46.67 | 46.89 | 5,928,575 | -3.53(-7.00%) |
Nov 11, 2020 | 50.35 | 50.43 | 49.32 | 50.42 | 5,364,260 | +0.72(+1.44%) |
Nov 10, 2020 | 50.17 | 50.25 | 47.62 | 49.70 | 6,066,964 | +0.95(+1.95%) |
Nov 09, 2020 | 44.81 | 49.78 | 44.71 | 48.75 | 10,424,202 | +8.85(+22.17%) |
Nov 06, 2020 | 41.13 | 41.79 | 39.48 | 39.90 | 4,231,264 | -1.29(-3.13%) |
Nov 05, 2020 | 40.78 | 41.80 | 40.55 | 41.20 | 3,755,197 | +0.23(+0.56%) |
Nov 04, 2020 | 40.74 | 42.10 | 39.84 | 40.96 | 4,338,784 | +0.34(+0.84%) |
Nov 03, 2020 | 41.56 | 41.92 | 40.05 | 40.62 | 3,845,463 | -0.38(-0.92%) |
Nov 02, 2020 | 40.50 | 41.44 | 39.76 | 41.00 | 4,364,799 | +1.11(+2.79%) |
Oct 30, 2020 | 38.79 | 39.96 | 38.39 | 39.89 | 5,356,723 | +0.58(+1.48%) |
Oct 29, 2020 | 37.29 | 39.48 | 36.99 | 39.31 | 5,185,930 | +1.50(+3.98%) |
Oct 28, 2020 | 39.09 | 39.75 | 37.73 | 37.80 | 5,744,842 | -2.44(-6.05%) |
Oct 27, 2020 | 41.03 | 41.35 | 40.20 | 40.24 | 4,123,883 | -0.91(-2.22%) |
Oct 26, 2020 | 42.43 | 42.44 | 40.95 | 41.15 | 3,760,255 | -2.00(-4.64%) |
Oct 23, 2020 | 43.21 | 43.97 | 42.24 | 43.15 | 3,850,145 | +0.40(+0.94%) |
Oct 22, 2020 | 41.61 | 42.91 | 40.65 | 42.75 | 3,987,482 | +1.10(+2.65%) |
Oct 21, 2020 | 41.79 | 42.59 | 41.60 | 41.65 | 4,442,952 | -0.74(-1.75%) |
Oct 20, 2020 | 42.20 | 42.82 | 41.96 | 42.39 | 4,060,716 | +0.55(+1.31%) |
Oct 19, 2020 | 43.52 | 43.54 | 41.79 | 41.84 | 4,307,817 | -1.39(-3.22%) |
Oct 16, 2020 | 44.85 | 44.88 | 43.14 | 43.24 | 3,438,845 | -1.65(-3.68%) |
Oct 15, 2020 | 43.64 | 45.08 | 43.10 | 44.89 | 4,096,683 | +0.37(+0.83%) |
Oct 14, 2020 | 44.21 | 45.61 | 44.05 | 44.52 | 2,470,766 | +0.69(+1.58%) |
Oct 13, 2020 | 45.20 | 45.70 | 43.70 | 43.83 | 3,372,492 | -1.87(-4.10%) |
Oct 12, 2020 | 45.02 | 46.47 | 44.38 | 45.70 | 3,239,126 | +0.36(+0.79%) |
Oct 09, 2020 | 46.20 | 46.59 | 44.92 | 45.34 | 3,726,848 | -0.51(-1.12%) |
Oct 08, 2020 | 44.55 | 45.87 | 44.50 | 45.85 | 2,805,093 | +1.46(+3.29%) |
Oct 07, 2020 | 43.98 | 44.61 | 43.30 | 44.39 | 3,066,592 | +0.74(+1.70%) |
Oct 06, 2020 | 45.73 | 45.73 | 43.55 | 43.65 | 3,422,869 | -1.27(-2.84%) |
Oct 05, 2020 | 44.31 | 45.41 | 44.21 | 44.92 | 3,172,052 | +1.27(+2.92%) |
Oct 02, 2020 | 41.85 | 44.25 | 41.73 | 43.65 | 4,039,768 | +0.67(+1.55%) |
Oct 01, 2020 | 43.76 | 44.11 | 42.53 | 42.98 | 4,733,653 | -1.33(-3.01%) |
Sep 30, 2020 | 44.85 | 45.35 | 44.10 | 44.32 | 3,123,585 | -0.30(-0.67%) |
Sep 29, 2020 | 45.96 | 46.01 | 44.25 | 44.61 | 2,883,087 | -1.53(-3.32%) |
Sep 28, 2020 | 46.11 | 46.71 | 45.67 | 46.14 | 2,487,592 | +0.94(+2.08%) |
Sep 25, 2020 | 44.51 | 45.55 | 44.20 | 45.20 | 3,304,084 | +0.03(+0.06%) |
Sep 24, 2020 | 44.71 | 46.03 | 43.64 | 45.18 | 3,486,971 | +0.19(+0.42%) |
Sep 23, 2020 | 47.42 | 47.72 | 44.93 | 44.99 | 4,356,064 | -2.33(-4.93%) |
Sep 22, 2020 | 47.62 | 48.57 | 46.91 | 47.32 | 4,834,617 | -0.48(-1.00%) |
Sep 21, 2020 | 49.51 | 49.78 | 47.51 | 47.80 | 7,237,921 | -3.33(-6.52%) |
Sep 18, 2020 | 50.65 | 51.91 | 50.38 | 51.14 | 8,530,493 | -0.45(-0.88%) |
Sep 17, 2020 | 50.28 | 51.65 | 50.23 | 51.59 | 4,897,892 | -0.14(-0.26%) |
Sep 16, 2020 | 50.22 | 52.77 | 49.68 | 51.73 | 6,255,895 | +2.10(+4.24%) |
Sep 15, 2020 | 49.80 | 50.90 | 49.33 | 49.62 | 3,974,256 | -0.27(-0.55%) |
Sep 14, 2020 | 49.17 | 50.37 | 49.09 | 49.90 | 3,380,328 | +1.11(+2.28%) |
Sep 11, 2020 | 47.61 | 49.09 | 46.91 | 48.79 | 3,511,723 | +1.46(+3.09%) |
Sep 10, 2020 | 49.72 | 49.80 | 47.32 | 47.32 | 3,626,735 | -2.15(-4.34%) |
Sep 09, 2020 | 49.62 | 50.12 | 48.86 | 49.47 | 3,574,310 | -0.08(-0.16%) |
Sep 08, 2020 | 49.85 | 50.97 | 49.47 | 49.55 | 4,819,558 | -0.87(-1.73%) |
Sep 04, 2020 | 51.29 | 51.84 | 50.06 | 50.42 | 4,001,048 | -0.61(-1.19%) |
Sep 03, 2020 | 51.40 | 52.77 | 50.61 | 51.03 | 3,936,839 | -0.31(-0.60%) |
Sep 02, 2020 | 50.09 | 51.62 | 49.44 | 51.33 | 5,253,768 | +1.08(+2.14%) |