Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.30 | 52.30 | 51.50 | 51.59 | 4,514,657 | -0.95(-1.80%) |
Nov 27, 2020 | 52.94 | 53.09 | 52.09 | 52.54 | 1,015,125 | -0.55(-1.03%) |
Nov 25, 2020 | 52.82 | 53.11 | 52.59 | 53.09 | 2,239,466 | +0.26(+0.49%) |
Nov 24, 2020 | 51.94 | 53.02 | 51.73 | 52.83 | 2,597,219 | +1.12(+2.16%) |
Nov 23, 2020 | 51.79 | 52.14 | 51.34 | 51.71 | 2,302,777 | +0.19(+0.36%) |
Nov 20, 2020 | 51.17 | 51.72 | 50.77 | 51.53 | 6,210,384 | +0.52(+1.02%) |
Nov 19, 2020 | 51.18 | 51.18 | 50.32 | 51.01 | 2,820,706 | -0.18(-0.35%) |
Nov 18, 2020 | 52.56 | 52.56 | 51.13 | 51.18 | 2,995,856 | -1.09(-2.08%) |
Nov 17, 2020 | 52.50 | 52.63 | 52.17 | 52.27 | 4,246,237 | -0.42(-0.79%) |
Nov 16, 2020 | 53.49 | 53.56 | 52.46 | 52.69 | 4,951,466 | +0.12(+0.24%) |
Nov 13, 2020 | 52.73 | 53.05 | 52.36 | 52.56 | 3,414,327 | +0.18(+0.34%) |
Nov 12, 2020 | 53.22 | 53.35 | 52.03 | 52.39 | 2,101,053 | -1.50(-2.79%) |
Nov 11, 2020 | 54.10 | 54.21 | 53.23 | 53.89 | 1,870,561 | +0.13(+0.25%) |
Nov 10, 2020 | 53.48 | 53.77 | 52.99 | 53.76 | 2,181,949 | +0.31(+0.58%) |
Nov 09, 2020 | 54.20 | 55.02 | 53.38 | 53.45 | 2,819,366 | +1.73(+3.35%) |
Nov 06, 2020 | 51.87 | 52.35 | 51.69 | 51.71 | 1,697,448 | -0.33(-0.63%) |
Nov 05, 2020 | 52.12 | 52.79 | 51.61 | 52.04 | 1,945,099 | +0.35(+0.67%) |
Nov 04, 2020 | 52.62 | 53.25 | 51.56 | 51.70 | 2,144,581 | -0.81(-1.55%) |
Nov 03, 2020 | 52.66 | 53.13 | 52.12 | 52.51 | 1,922,989 | +0.73(+1.42%) |
Nov 02, 2020 | 52.13 | 52.39 | 51.34 | 51.78 | 3,757,424 | +0.30(+0.58%) |
Oct 30, 2020 | 52.38 | 52.86 | 50.84 | 51.48 | 3,660,709 | -1.39(-2.63%) |
Oct 29, 2020 | 51.79 | 53.38 | 51.48 | 52.86 | 2,968,473 | +0.92(+1.77%) |
Oct 28, 2020 | 53.32 | 53.74 | 51.79 | 51.94 | 2,834,947 | -2.05(-3.80%) |
Oct 27, 2020 | 53.96 | 54.79 | 53.79 | 54.00 | 2,021,965 | +0.02(+0.03%) |
Oct 26, 2020 | 53.51 | 53.99 | 53.09 | 53.98 | 2,078,777 | +0.05(+0.10%) |
Oct 23, 2020 | 53.94 | 54.05 | 53.50 | 53.93 | 2,084,475 | +0.04(+0.08%) |
Oct 22, 2020 | 52.82 | 53.90 | 52.35 | 53.88 | 1,775,204 | +1.20(+2.27%) |
Oct 21, 2020 | 52.92 | 53.26 | 52.64 | 52.69 | 2,484,140 | -0.33(-0.62%) |
Oct 20, 2020 | 52.92 | 53.18 | 52.66 | 53.02 | 1,716,873 | +0.35(+0.66%) |
Oct 19, 2020 | 52.71 | 52.99 | 52.27 | 52.67 | 2,199,239 | +0.00(+0.00%) |
Oct 16, 2020 | 51.94 | 52.96 | 51.57 | 52.67 | 2,875,473 | +0.93(+1.80%) |
Oct 15, 2020 | 50.90 | 52.12 | 50.82 | 51.74 | 1,632,526 | +0.38(+0.74%) |
Oct 14, 2020 | 51.27 | 51.94 | 51.20 | 51.36 | 1,566,197 | +0.09(+0.17%) |
Oct 13, 2020 | 50.70 | 51.31 | 50.28 | 51.27 | 2,790,016 | +0.14(+0.28%) |
Oct 12, 2020 | 50.92 | 51.37 | 50.67 | 51.13 | 2,195,846 | +0.18(+0.35%) |
Oct 09, 2020 | 51.91 | 51.95 | 50.77 | 50.95 | 2,488,333 | -0.74(-1.44%) |
Oct 08, 2020 | 50.57 | 51.78 | 50.56 | 51.70 | 1,653,284 | +1.21(+2.40%) |
Oct 07, 2020 | 49.91 | 50.76 | 49.91 | 50.48 | 2,386,117 | +1.00(+2.02%) |
Oct 06, 2020 | 49.92 | 50.40 | 49.18 | 49.48 | 2,774,475 | -0.37(-0.75%) |
Oct 05, 2020 | 49.62 | 50.37 | 49.18 | 49.86 | 2,155,361 | +0.33(+0.66%) |
Oct 02, 2020 | 48.32 | 49.93 | 47.96 | 49.53 | 4,102,186 | +0.78(+1.60%) |
Oct 01, 2020 | 48.65 | 49.01 | 48.22 | 48.75 | 2,573,036 | +0.14(+0.29%) |
Sep 30, 2020 | 48.85 | 49.04 | 48.27 | 48.61 | 3,261,302 | +0.10(+0.20%) |
Sep 29, 2020 | 48.33 | 49.00 | 48.11 | 48.51 | 2,036,135 | +0.40(+0.83%) |
Sep 28, 2020 | 48.31 | 48.83 | 48.06 | 48.11 | 1,832,419 | +0.19(+0.41%) |
Sep 25, 2020 | 46.97 | 48.11 | 46.73 | 47.92 | 2,702,971 | +0.58(+1.23%) |
Sep 24, 2020 | 45.91 | 47.75 | 45.73 | 47.33 | 3,857,648 | +1.37(+2.99%) |
Sep 23, 2020 | 46.49 | 46.69 | 45.88 | 45.96 | 2,135,614 | -0.49(-1.05%) |
Sep 22, 2020 | 45.92 | 46.69 | 45.62 | 46.45 | 2,386,107 | +1.15(+2.54%) |
Sep 21, 2020 | 45.01 | 45.63 | 44.54 | 45.30 | 1,899,300 | -0.14(-0.31%) |
Sep 18, 2020 | 46.03 | 46.46 | 45.18 | 45.44 | 4,128,056 | -0.81(-1.74%) |
Sep 17, 2020 | 46.48 | 47.01 | 45.95 | 46.24 | 2,181,926 | -0.67(-1.43%) |
Sep 16, 2020 | 45.76 | 47.07 | 45.55 | 46.92 | 2,500,901 | +1.20(+2.61%) |
Sep 15, 2020 | 46.64 | 46.64 | 45.57 | 45.72 | 1,991,104 | -0.73(-1.58%) |
Sep 14, 2020 | 46.56 | 46.71 | 46.17 | 46.46 | 1,606,699 | +0.08(+0.17%) |
Sep 11, 2020 | 46.35 | 46.54 | 45.59 | 46.38 | 1,814,257 | +0.08(+0.17%) |
Sep 10, 2020 | 46.89 | 47.24 | 46.28 | 46.30 | 2,685,351 | -1.00(-2.11%) |
Sep 09, 2020 | 46.29 | 47.88 | 46.19 | 47.30 | 4,088,288 | +1.27(+2.75%) |
Sep 08, 2020 | 46.14 | 46.23 | 45.25 | 46.03 | 2,999,287 | -0.03(-0.06%) |
Sep 04, 2020 | 45.75 | 46.15 | 45.04 | 46.06 | 2,590,677 | +0.43(+0.94%) |
Sep 03, 2020 | 46.72 | 47.12 | 45.20 | 45.63 | 1,916,656 | -0.78(-1.68%) |
Sep 02, 2020 | 44.66 | 46.57 | 44.45 | 46.41 | 2,510,912 | +1.68(+3.76%) |