Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.71 | 55.79 | 54.22 | 54.38 | 1,472,088 | -1.60(-2.87%) |
Nov 27, 2020 | 56.26 | 56.31 | 55.78 | 55.98 | 770,626 | -0.16(-0.29%) |
Nov 25, 2020 | 56.39 | 56.47 | 55.46 | 56.14 | 1,122,461 | -0.75(-1.32%) |
Nov 24, 2020 | 56.07 | 57.45 | 55.34 | 56.89 | 2,123,640 | +1.63(+2.95%) |
Nov 23, 2020 | 54.50 | 55.32 | 54.38 | 55.26 | 1,669,169 | +1.30(+2.41%) |
Nov 20, 2020 | 54.10 | 54.18 | 53.42 | 53.97 | 1,246,778 | -0.19(-0.35%) |
Nov 19, 2020 | 53.11 | 54.56 | 52.52 | 54.15 | 2,565,497 | +0.78(+1.46%) |
Nov 18, 2020 | 53.32 | 54.17 | 53.17 | 53.37 | 1,567,880 | +0.57(+1.09%) |
Nov 17, 2020 | 52.26 | 53.08 | 51.99 | 52.80 | 1,311,317 | +0.01(+0.02%) |
Nov 16, 2020 | 53.25 | 53.33 | 52.20 | 52.79 | 1,317,100 | +0.71(+1.36%) |
Nov 13, 2020 | 50.12 | 52.34 | 50.12 | 52.08 | 1,905,336 | +2.27(+4.55%) |
Nov 12, 2020 | 50.39 | 51.01 | 49.47 | 49.81 | 1,334,963 | -1.32(-2.58%) |
Nov 11, 2020 | 51.06 | 51.70 | 50.39 | 51.13 | 1,511,517 | +0.27(+0.54%) |
Nov 10, 2020 | 50.50 | 51.05 | 49.74 | 50.86 | 1,551,095 | +0.57(+1.14%) |
Nov 09, 2020 | 50.46 | 51.73 | 49.46 | 50.29 | 2,762,498 | +3.02(+6.39%) |
Nov 06, 2020 | 48.21 | 48.33 | 47.05 | 47.26 | 1,525,799 | -0.58(-1.22%) |
Nov 05, 2020 | 47.49 | 49.24 | 47.25 | 47.85 | 2,102,889 | +0.34(+0.71%) |
Nov 04, 2020 | 46.44 | 48.36 | 45.59 | 47.51 | 2,082,479 | +0.43(+0.92%) |
Nov 03, 2020 | 46.59 | 47.48 | 46.33 | 47.08 | 1,504,218 | +1.18(+2.56%) |
Nov 02, 2020 | 45.69 | 46.34 | 45.37 | 45.90 | 1,321,811 | +0.79(+1.75%) |
Oct 30, 2020 | 45.04 | 45.45 | 44.42 | 45.11 | 965,737 | -0.07(-0.15%) |
Oct 29, 2020 | 45.02 | 45.66 | 44.35 | 45.17 | 1,365,818 | -0.12(-0.27%) |
Oct 28, 2020 | 45.47 | 46.39 | 44.88 | 45.30 | 1,958,097 | -0.81(-1.76%) |
Oct 27, 2020 | 47.63 | 47.75 | 46.02 | 46.11 | 1,561,097 | -1.51(-3.16%) |
Oct 26, 2020 | 48.70 | 48.74 | 47.35 | 47.61 | 990,007 | -1.84(-3.71%) |
Oct 23, 2020 | 49.47 | 50.12 | 49.28 | 49.45 | 1,506,780 | +0.22(+0.44%) |
Oct 22, 2020 | 47.97 | 49.41 | 47.72 | 49.23 | 1,040,403 | +1.42(+2.97%) |
Oct 21, 2020 | 48.03 | 48.48 | 47.73 | 47.81 | 1,635,288 | -0.18(-0.37%) |
Oct 20, 2020 | 48.14 | 48.59 | 47.81 | 47.99 | 695,698 | +0.37(+0.77%) |
Oct 19, 2020 | 48.00 | 48.52 | 47.55 | 47.62 | 1,019,642 | -0.20(-0.41%) |
Oct 16, 2020 | 47.63 | 48.11 | 47.26 | 47.82 | 843,971 | +0.33(+0.69%) |
Oct 15, 2020 | 46.15 | 47.50 | 45.98 | 47.49 | 881,035 | +0.74(+1.59%) |
Oct 14, 2020 | 45.98 | 47.16 | 45.98 | 46.75 | 1,070,932 | +0.75(+1.64%) |
Oct 13, 2020 | 46.82 | 46.92 | 45.87 | 45.99 | 1,824,189 | -0.87(-1.85%) |
Oct 12, 2020 | 46.79 | 47.56 | 46.37 | 46.86 | 1,370,838 | +0.54(+1.16%) |
Oct 09, 2020 | 47.68 | 48.01 | 46.27 | 46.32 | 1,812,896 | -1.18(-2.48%) |
Oct 08, 2020 | 46.77 | 47.54 | 46.62 | 47.50 | 1,161,934 | +1.09(+2.35%) |
Oct 07, 2020 | 47.34 | 47.87 | 45.99 | 46.41 | 2,690,279 | -0.41(-0.88%) |
Oct 06, 2020 | 46.86 | 48.22 | 46.39 | 46.82 | 1,503,501 | +0.43(+0.93%) |
Oct 05, 2020 | 45.92 | 46.57 | 45.74 | 46.39 | 1,456,499 | +1.08(+2.39%) |
Oct 02, 2020 | 44.38 | 45.58 | 44.24 | 45.31 | 1,805,458 | +0.21(+0.46%) |
Oct 01, 2020 | 45.89 | 46.55 | 44.75 | 45.10 | 1,641,827 | -0.01(-0.02%) |
Sep 30, 2020 | 44.91 | 45.49 | 44.56 | 45.11 | 1,674,923 | +0.31(+0.69%) |
Sep 29, 2020 | 45.15 | 45.36 | 44.38 | 44.80 | 798,639 | -0.36(-0.79%) |
Sep 28, 2020 | 44.59 | 45.52 | 44.32 | 45.16 | 1,159,019 | +1.30(+2.96%) |
Sep 25, 2020 | 42.94 | 44.07 | 42.79 | 43.86 | 1,011,745 | +0.61(+1.41%) |
Sep 24, 2020 | 43.02 | 43.99 | 42.51 | 43.25 | 990,926 | -0.12(-0.28%) |
Sep 23, 2020 | 44.20 | 44.91 | 43.26 | 43.37 | 988,435 | -0.72(-1.62%) |
Sep 22, 2020 | 44.27 | 44.69 | 43.65 | 44.08 | 1,450,360 | +0.06(+0.13%) |
Sep 21, 2020 | 44.05 | 44.64 | 43.30 | 44.03 | 3,246,039 | -0.87(-1.93%) |
Sep 18, 2020 | 45.11 | 45.45 | 44.63 | 44.89 | 2,260,117 | -0.12(-0.27%) |
Sep 17, 2020 | 44.53 | 45.19 | 44.33 | 45.02 | 1,555,711 | -0.22(-0.48%) |
Sep 16, 2020 | 45.11 | 45.97 | 44.87 | 45.23 | 1,620,740 | +0.24(+0.54%) |
Sep 15, 2020 | 46.18 | 46.20 | 44.95 | 44.99 | 1,061,999 | -1.23(-2.67%) |
Sep 14, 2020 | 46.49 | 46.62 | 46.03 | 46.22 | 864,846 | +0.18(+0.39%) |
Sep 11, 2020 | 45.48 | 46.21 | 45.00 | 46.04 | 1,234,346 | +0.66(+1.45%) |
Sep 10, 2020 | 46.43 | 46.81 | 45.32 | 45.38 | 1,772,733 | -0.79(-1.71%) |
Sep 09, 2020 | 46.46 | 46.86 | 45.52 | 46.17 | 1,353,343 | -0.05(-0.10%) |
Sep 08, 2020 | 47.35 | 47.42 | 46.16 | 46.22 | 1,593,825 | -1.57(-3.29%) |
Sep 04, 2020 | 48.58 | 48.77 | 47.14 | 47.79 | 1,513,367 | -0.04(-0.08%) |
Sep 03, 2020 | 49.15 | 49.81 | 47.61 | 47.83 | 1,004,137 | -1.06(-2.18%) |
Sep 02, 2020 | 48.23 | 49.18 | 47.99 | 48.89 | 1,187,677 | +0.84(+1.74%) |