Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.02 | 46.25 | 43.26 | 44.42 | 18,870,550 | -1.61(-3.50%) |
Nov 27, 2020 | 45.82 | 46.34 | 45.17 | 46.03 | 7,690,600 | +0.47(+1.03%) |
Nov 25, 2020 | 44.12 | 45.69 | 43.70 | 45.56 | 17,817,600 | +1.27(+2.87%) |
Nov 24, 2020 | 45.60 | 45.69 | 43.36 | 44.29 | 24,409,872 | -0.97(-2.14%) |
Nov 23, 2020 | 47.10 | 47.27 | 45.11 | 45.26 | 37,012,296 | +0.97(+2.19%) |
Nov 20, 2020 | 42.62 | 44.32 | 42.22 | 44.29 | 28,635,800 | +2.00(+4.73%) |
Nov 19, 2020 | 40.60 | 42.42 | 39.96 | 42.29 | 28,379,148 | +1.66(+4.09%) |
Nov 18, 2020 | 39.31 | 40.98 | 39.19 | 40.63 | 18,347,874 | +1.36(+3.46%) |
Nov 17, 2020 | 39.01 | 39.76 | 38.51 | 39.27 | 25,689,092 | +0.19(+0.49%) |
Nov 16, 2020 | 39.03 | 41.31 | 38.70 | 39.08 | 27,122,400 | -1.35(-3.34%) |
Nov 13, 2020 | 40.45 | 40.96 | 39.24 | 40.43 | 18,618,500 | +0.13(+0.32%) |
Nov 12, 2020 | 39.52 | 41.80 | 39.15 | 40.30 | 36,497,196 | +1.84(+4.78%) |
Nov 11, 2020 | 39.59 | 40.15 | 38.34 | 38.46 | 31,800,222 | -0.08(-0.21%) |
Nov 10, 2020 | 40.67 | 40.68 | 37.35 | 38.54 | 42,068,664 | -2.56(-6.23%) |
Nov 09, 2020 | 43.26 | 44.53 | 41.09 | 41.10 | 35,098,644 | -4.28(-9.43%) |
Nov 06, 2020 | 41.68 | 45.60 | 41.14 | 45.38 | 45,874,500 | +3.83(+9.22%) |
Nov 05, 2020 | 42.29 | 42.53 | 41.22 | 41.55 | 25,062,230 | -0.44(-1.05%) |
Nov 04, 2020 | 41.56 | 42.54 | 41.06 | 41.99 | 23,301,232 | +0.82(+1.99%) |
Nov 03, 2020 | 40.70 | 41.69 | 40.35 | 41.17 | 22,692,276 | +0.38(+0.93%) |
Nov 02, 2020 | 39.53 | 40.95 | 38.67 | 40.79 | 37,457,968 | +1.40(+3.55%) |
Oct 30, 2020 | 42.06 | 42.12 | 38.79 | 39.39 | 52,777,500 | -2.83(-6.70%) |
Oct 29, 2020 | 43.42 | 43.60 | 41.51 | 42.22 | 38,222,560 | -0.64(-1.49%) |
Oct 28, 2020 | 40.31 | 43.40 | 40.12 | 42.86 | 78,683,456 | +1.32(+3.18%) |
Oct 27, 2020 | 41.55 | 42.34 | 40.80 | 41.54 | 63,610,000 | +0.27(+0.65%) |
Oct 26, 2020 | 43.19 | 44.18 | 40.91 | 41.27 | 138,674,944 | -1.90(-4.40%) |
Oct 23, 2020 | 39.43 | 43.19 | 39.17 | 43.17 | 206,472,800 | +4.20(+10.78%) |
Oct 22, 2020 | 36.94 | 39.19 | 36.86 | 38.97 | 124,437,904 | +2.47(+6.77%) |
Oct 21, 2020 | 34.97 | 38.89 | 34.52 | 36.50 | 254,229,744 | +8.05(+28.30%) |
Oct 20, 2020 | 28.28 | 28.95 | 27.91 | 28.45 | 46,525,508 | -0.21(-0.73%) |
Oct 19, 2020 | 28.25 | 29.08 | 28.25 | 28.66 | 31,452,692 | +0.83(+2.98%) |
Oct 16, 2020 | 28.50 | 28.55 | 27.52 | 27.83 | 21,636,102 | -0.23(-0.82%) |
Oct 15, 2020 | 27.05 | 28.10 | 26.88 | 28.06 | 18,946,294 | +0.74(+2.71%) |
Oct 14, 2020 | 27.22 | 27.44 | 26.68 | 27.32 | 13,557,266 | +0.32(+1.19%) |
Oct 13, 2020 | 27.27 | 27.38 | 26.91 | 27.00 | 11,843,558 | +0.04(+0.15%) |
Oct 12, 2020 | 27.36 | 27.67 | 26.94 | 26.96 | 11,105,382 | -0.04(-0.15%) |
Oct 09, 2020 | 27.16 | 27.47 | 26.89 | 27.00 | 10,984,700 | -0.05(-0.18%) |
Oct 08, 2020 | 27.00 | 27.13 | 26.81 | 27.05 | 9,752,453 | +0.38(+1.42%) |
Oct 07, 2020 | 27.10 | 27.13 | 26.62 | 26.67 | 8,620,462 | -0.06(-0.22%) |
Oct 06, 2020 | 27.50 | 27.79 | 26.51 | 26.73 | 14,538,719 | -0.81(-2.94%) |
Oct 05, 2020 | 26.95 | 27.64 | 26.91 | 27.54 | 14,192,036 | +0.90(+3.38%) |
Oct 02, 2020 | 26.23 | 26.99 | 26.13 | 26.64 | 14,950,500 | -0.14(-0.52%) |
Oct 01, 2020 | 26.28 | 27.02 | 26.19 | 26.78 | 17,173,004 | +0.67(+2.57%) |
Sep 30, 2020 | 25.87 | 26.47 | 25.82 | 26.11 | 13,108,467 | +0.12(+0.46%) |
Sep 29, 2020 | 25.83 | 26.36 | 25.77 | 25.99 | 15,894,689 | +0.25(+0.97%) |
Sep 28, 2020 | 25.35 | 25.84 | 25.21 | 25.74 | 19,106,112 | +1.05(+4.25%) |
Sep 25, 2020 | 24.40 | 24.73 | 24.13 | 24.69 | 11,036,500 | +0.37(+1.52%) |
Sep 24, 2020 | 24.85 | 24.95 | 24.02 | 24.32 | 19,423,820 | -1.05(-4.14%) |
Sep 23, 2020 | 25.67 | 25.93 | 24.92 | 25.37 | 22,742,574 | -0.10(-0.39%) |
Sep 22, 2020 | 24.10 | 25.49 | 24.09 | 25.47 | 32,619,990 | +1.59(+6.66%) |
Sep 21, 2020 | 23.11 | 24.30 | 23.06 | 23.88 | 16,673,883 | +0.06(+0.25%) |
Sep 18, 2020 | 24.75 | 24.75 | 23.20 | 23.82 | 23,854,098 | -0.48(-1.98%) |
Sep 17, 2020 | 24.23 | 24.67 | 23.93 | 24.30 | 21,245,916 | -0.56(-2.25%) |
Sep 16, 2020 | 24.49 | 25.22 | 24.42 | 24.86 | 26,936,866 | +0.39(+1.59%) |
Sep 15, 2020 | 24.49 | 24.88 | 23.97 | 24.47 | 25,056,292 | +0.34(+1.41%) |
Sep 14, 2020 | 23.59 | 24.16 | 23.21 | 24.13 | 24,499,302 | -0.06(-0.25%) |
Sep 11, 2020 | 23.73 | 24.42 | 23.70 | 24.19 | 37,826,000 | +0.54(+2.28%) |
Sep 10, 2020 | 24.17 | 24.38 | 23.03 | 23.65 | 20,528,930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.08 | 24.02 | 22.88 | 23.65 | 26,481,622 | +0.96(+4.23%) |
Sep 08, 2020 | 21.70 | 23.08 | 21.53 | 22.69 | 19,529,036 | +0.25(+1.11%) |
Sep 04, 2020 | 22.90 | 23.58 | 21.43 | 22.44 | 23,886,298 | -0.76(-3.28%) |
Sep 03, 2020 | 23.25 | 23.41 | 22.42 | 23.20 | 30,089,118 | -0.33(-1.40%) |
Sep 02, 2020 | 22.52 | 23.56 | 22.39 | 23.53 | 40,132,996 | +1.12(+5.00%) |