Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.61 | 55.72 | 54.27 | 55.07 | 4,940,282 | -0.87(-1.56%) |
Nov 27, 2020 | 55.94 | 56.51 | 55.80 | 55.94 | 1,837,972 | +0.05(+0.09%) |
Nov 25, 2020 | 57.24 | 57.53 | 55.71 | 55.89 | 6,162,856 | -1.52(-2.65%) |
Nov 24, 2020 | 57.26 | 58.19 | 56.69 | 57.41 | 5,073,407 | +1.37(+2.45%) |
Nov 23, 2020 | 55.43 | 56.35 | 54.24 | 56.04 | 6,055,275 | +0.78(+1.41%) |
Nov 20, 2020 | 57.36 | 57.68 | 55.21 | 55.26 | 7,598,617 | -2.63(-4.54%) |
Nov 19, 2020 | 56.69 | 58.11 | 56.15 | 57.89 | 3,670,478 | +1.22(+2.15%) |
Nov 18, 2020 | 56.71 | 57.72 | 56.15 | 56.67 | 2,916,905 | -0.17(-0.30%) |
Nov 17, 2020 | 56.97 | 57.61 | 56.15 | 56.84 | 3,582,079 | -0.87(-1.51%) |
Nov 16, 2020 | 59.29 | 59.51 | 57.47 | 57.71 | 7,977,559 | +0.10(+0.17%) |
Nov 13, 2020 | 55.13 | 57.68 | 54.65 | 57.61 | 6,014,758 | +2.69(+4.90%) |
Nov 12, 2020 | 55.00 | 56.31 | 54.48 | 54.92 | 5,745,877 | -1.37(-2.44%) |
Nov 11, 2020 | 58.23 | 58.23 | 55.96 | 56.30 | 6,379,549 | -1.60(-2.77%) |
Nov 10, 2020 | 57.68 | 58.72 | 56.42 | 57.90 | 8,832,357 | +0.69(+1.21%) |
Nov 09, 2020 | 59.28 | 60.18 | 55.19 | 57.21 | 16,478,295 | +4.83(+9.23%) |
Nov 06, 2020 | 51.64 | 52.64 | 50.83 | 52.37 | 5,118,280 | +0.38(+0.72%) |
Nov 05, 2020 | 49.45 | 52.19 | 49.37 | 52.00 | 8,934,397 | +2.66(+5.39%) |
Nov 04, 2020 | 48.34 | 50.52 | 47.89 | 49.34 | 4,460,588 | +0.88(+1.82%) |
Nov 03, 2020 | 49.07 | 49.57 | 48.27 | 48.46 | 4,254,016 | -0.15(-0.31%) |
Nov 02, 2020 | 48.15 | 49.08 | 47.63 | 48.61 | 5,347,054 | +1.10(+2.31%) |
Oct 30, 2020 | 46.65 | 47.85 | 46.42 | 47.51 | 5,269,716 | +0.22(+0.46%) |
Oct 29, 2020 | 46.21 | 47.72 | 46.12 | 47.29 | 4,253,956 | +0.97(+2.09%) |
Oct 28, 2020 | 46.44 | 47.31 | 45.91 | 46.32 | 6,011,660 | -1.41(-2.96%) |
Oct 27, 2020 | 49.24 | 49.87 | 47.42 | 47.74 | 6,573,771 | -0.83(-1.71%) |
Oct 26, 2020 | 49.38 | 49.75 | 48.23 | 48.57 | 5,217,664 | -1.53(-3.06%) |
Oct 23, 2020 | 49.23 | 50.40 | 49.02 | 50.10 | 6,729,351 | +0.86(+1.75%) |
Oct 22, 2020 | 48.63 | 49.67 | 47.67 | 49.24 | 13,575,746 | +3.83(+8.42%) |
Oct 21, 2020 | 45.35 | 45.94 | 45.14 | 45.41 | 4,032,447 | -0.26(-0.56%) |
Oct 20, 2020 | 44.51 | 45.95 | 44.35 | 45.67 | 4,714,797 | +1.23(+2.76%) |
Oct 19, 2020 | 44.73 | 45.75 | 44.34 | 44.44 | 8,833,053 | -0.41(-0.90%) |
Oct 16, 2020 | 45.28 | 45.71 | 44.48 | 44.85 | 3,144,147 | -0.37(-0.81%) |
Oct 15, 2020 | 43.99 | 45.26 | 43.85 | 45.22 | 6,701,969 | +0.75(+1.69%) |
Oct 14, 2020 | 44.41 | 45.08 | 44.33 | 44.46 | 4,119,931 | +0.17(+0.38%) |
Oct 13, 2020 | 45.00 | 45.35 | 43.57 | 44.30 | 5,398,387 | -1.34(-2.95%) |
Oct 12, 2020 | 45.13 | 45.96 | 45.09 | 45.64 | 5,020,772 | +0.44(+0.98%) |
Oct 09, 2020 | 45.65 | 45.84 | 44.58 | 45.20 | 7,910,998 | -0.39(-0.85%) |
Oct 08, 2020 | 45.87 | 46.12 | 45.40 | 45.58 | 4,428,238 | -0.07(-0.15%) |
Oct 07, 2020 | 46.42 | 46.56 | 45.58 | 45.65 | 3,697,620 | -0.24(-0.52%) |
Oct 06, 2020 | 46.11 | 47.50 | 45.76 | 45.89 | 4,969,224 | +0.20(+0.43%) |
Oct 05, 2020 | 45.62 | 45.75 | 44.43 | 45.69 | 7,198,820 | +0.07(+0.15%) |
Oct 02, 2020 | 44.67 | 46.07 | 44.26 | 45.62 | 4,328,323 | -0.07(-0.15%) |
Oct 01, 2020 | 45.93 | 46.39 | 45.39 | 45.69 | 3,418,371 | -0.43(-0.94%) |
Sep 30, 2020 | 46.57 | 47.12 | 45.78 | 46.12 | 3,099,549 | -0.06(-0.13%) |
Sep 29, 2020 | 47.02 | 47.14 | 45.80 | 46.18 | 2,533,053 | -0.89(-1.89%) |
Sep 28, 2020 | 47.02 | 47.58 | 46.66 | 47.07 | 2,875,713 | +0.65(+1.41%) |
Sep 25, 2020 | 45.22 | 46.66 | 44.89 | 46.42 | 4,717,788 | +1.04(+2.29%) |
Sep 24, 2020 | 44.35 | 45.44 | 43.55 | 45.38 | 7,054,780 | +0.86(+1.93%) |
Sep 23, 2020 | 46.03 | 46.95 | 44.44 | 44.52 | 4,527,120 | -1.20(-2.62%) |
Sep 22, 2020 | 45.98 | 46.84 | 45.35 | 45.72 | 4,179,382 | -0.19(-0.41%) |
Sep 21, 2020 | 46.34 | 46.67 | 44.66 | 45.91 | 6,592,073 | -2.53(-5.22%) |
Sep 18, 2020 | 48.51 | 49.19 | 48.17 | 48.44 | 7,703,924 | -0.08(-0.16%) |
Sep 17, 2020 | 48.28 | 48.75 | 48.01 | 48.52 | 5,515,155 | -0.58(-1.19%) |
Sep 16, 2020 | 50.95 | 51.18 | 46.69 | 49.10 | 12,705,016 | -2.16(-4.20%) |
Sep 15, 2020 | 52.64 | 52.90 | 51.22 | 51.26 | 5,233,714 | -1.24(-2.35%) |
Sep 14, 2020 | 51.56 | 52.58 | 51.51 | 52.49 | 4,330,339 | +1.18(+2.29%) |
Sep 11, 2020 | 52.34 | 52.53 | 50.67 | 51.31 | 5,743,852 | -0.41(-0.78%) |
Sep 10, 2020 | 50.76 | 52.49 | 50.33 | 51.72 | 6,049,258 | +1.46(+2.91%) |
Sep 09, 2020 | 51.08 | 51.22 | 49.93 | 50.26 | 4,392,219 | -0.82(-1.61%) |
Sep 08, 2020 | 50.45 | 51.85 | 50.02 | 51.08 | 8,802,779 | -0.29(-0.56%) |
Sep 04, 2020 | 50.81 | 51.85 | 50.38 | 51.36 | 7,824,709 | +1.31(+2.63%) |
Sep 03, 2020 | 50.92 | 51.67 | 49.35 | 50.05 | 5,887,434 | -0.69(-1.36%) |
Sep 02, 2020 | 49.13 | 51.05 | 49.03 | 50.74 | 6,949,621 | +1.66(+3.38%) |