Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.15 | 55.62 | 53.63 | 53.70 | 2,056,331 | -1.78(-3.21%) |
Nov 27, 2020 | 56.17 | 56.65 | 55.19 | 55.48 | 444,664 | -0.90(-1.60%) |
Nov 25, 2020 | 56.72 | 56.99 | 55.34 | 56.38 | 1,543,550 | -0.75(-1.31%) |
Nov 24, 2020 | 55.33 | 57.20 | 54.76 | 57.13 | 2,351,599 | +2.48(+4.54%) |
Nov 23, 2020 | 54.07 | 55.13 | 53.66 | 54.65 | 1,342,569 | +1.09(+2.03%) |
Nov 20, 2020 | 53.34 | 53.78 | 52.98 | 53.57 | 782,083 | +0.19(+0.36%) |
Nov 19, 2020 | 53.02 | 53.49 | 52.31 | 53.37 | 1,205,844 | +0.14(+0.26%) |
Nov 18, 2020 | 54.26 | 55.30 | 53.15 | 53.24 | 1,315,152 | -0.91(-1.68%) |
Nov 17, 2020 | 54.10 | 54.65 | 53.43 | 54.15 | 1,281,321 | -0.74(-1.35%) |
Nov 16, 2020 | 54.19 | 55.24 | 53.04 | 54.89 | 1,547,902 | +1.37(+2.57%) |
Nov 13, 2020 | 52.70 | 53.84 | 52.62 | 53.51 | 927,675 | +1.07(+2.03%) |
Nov 12, 2020 | 53.30 | 53.30 | 51.91 | 52.45 | 1,017,814 | -0.82(-1.54%) |
Nov 11, 2020 | 53.36 | 53.98 | 51.94 | 53.27 | 1,192,326 | +0.08(+0.15%) |
Nov 10, 2020 | 51.74 | 53.31 | 51.10 | 53.19 | 1,472,086 | +1.77(+3.45%) |
Nov 09, 2020 | 53.36 | 53.81 | 51.37 | 51.42 | 2,093,163 | -0.60(-1.15%) |
Nov 06, 2020 | 53.21 | 53.25 | 51.76 | 52.01 | 1,386,095 | -0.90(-1.69%) |
Nov 05, 2020 | 50.68 | 53.19 | 50.68 | 52.91 | 1,434,952 | +2.30(+4.54%) |
Nov 04, 2020 | 50.88 | 51.28 | 48.84 | 50.61 | 1,773,495 | -0.47(-0.92%) |
Nov 03, 2020 | 52.78 | 53.05 | 50.76 | 51.08 | 1,610,459 | -1.44(-2.74%) |
Nov 02, 2020 | 51.94 | 52.91 | 51.44 | 52.52 | 1,748,873 | +1.21(+2.36%) |
Oct 30, 2020 | 52.08 | 52.37 | 50.57 | 51.31 | 2,236,594 | -1.41(-2.68%) |
Oct 29, 2020 | 52.74 | 53.12 | 51.71 | 52.72 | 2,453,128 | +0.21(+0.40%) |
Oct 28, 2020 | 52.46 | 54.72 | 51.60 | 52.51 | 4,570,245 | +2.14(+4.26%) |
Oct 27, 2020 | 50.33 | 50.76 | 49.45 | 50.37 | 1,677,948 | +0.00(+0.00%) |
Oct 26, 2020 | 50.29 | 50.70 | 49.66 | 50.37 | 1,259,779 | -0.30(-0.59%) |
Oct 23, 2020 | 51.48 | 52.34 | 50.49 | 50.67 | 1,561,348 | -0.39(-0.76%) |
Oct 22, 2020 | 50.09 | 51.96 | 49.97 | 51.05 | 1,861,333 | +1.22(+2.45%) |
Oct 21, 2020 | 49.80 | 50.77 | 49.74 | 49.83 | 1,213,464 | +0.06(+0.13%) |
Oct 20, 2020 | 49.90 | 50.17 | 48.93 | 49.77 | 1,413,803 | +0.39(+0.79%) |
Oct 19, 2020 | 50.11 | 50.73 | 49.00 | 49.38 | 1,824,548 | +0.01(+0.02%) |
Oct 16, 2020 | 49.06 | 49.65 | 48.72 | 49.37 | 1,694,252 | +0.34(+0.70%) |
Oct 15, 2020 | 46.51 | 49.73 | 46.35 | 49.03 | 2,932,441 | +1.86(+3.95%) |
Oct 14, 2020 | 45.99 | 47.23 | 45.81 | 47.16 | 1,281,464 | +1.09(+2.38%) |
Oct 13, 2020 | 46.06 | 46.37 | 45.36 | 46.07 | 1,133,514 | -0.41(-0.88%) |
Oct 12, 2020 | 45.90 | 46.78 | 45.53 | 46.48 | 1,013,675 | +0.83(+1.82%) |
Oct 09, 2020 | 44.77 | 46.31 | 44.66 | 45.65 | 1,757,166 | +1.31(+2.96%) |
Oct 08, 2020 | 44.70 | 44.70 | 44.01 | 44.33 | 1,685,082 | -0.04(-0.08%) |
Oct 07, 2020 | 43.48 | 44.52 | 43.41 | 44.37 | 1,593,375 | +1.32(+3.07%) |
Oct 06, 2020 | 43.31 | 44.23 | 42.97 | 43.05 | 1,178,201 | +0.33(+0.76%) |
Oct 05, 2020 | 42.31 | 42.98 | 42.11 | 42.72 | 835,107 | +0.77(+1.83%) |
Oct 02, 2020 | 40.73 | 42.04 | 40.54 | 41.96 | 612,000 | +0.52(+1.24%) |
Oct 01, 2020 | 41.46 | 41.68 | 40.94 | 41.44 | 608,814 | +0.11(+0.26%) |
Sep 30, 2020 | 40.90 | 41.69 | 40.90 | 41.33 | 982,984 | +0.47(+1.15%) |
Sep 29, 2020 | 41.86 | 41.92 | 40.67 | 40.86 | 694,696 | -1.19(-2.84%) |
Sep 28, 2020 | 42.48 | 43.01 | 42.05 | 42.06 | 1,009,278 | +0.37(+0.89%) |
Sep 25, 2020 | 40.19 | 41.78 | 40.16 | 41.68 | 1,734,499 | +1.30(+3.23%) |
Sep 24, 2020 | 40.26 | 40.90 | 39.26 | 40.38 | 1,322,821 | -0.01(-0.02%) |
Sep 23, 2020 | 41.92 | 42.37 | 40.32 | 40.39 | 1,202,002 | -1.19(-2.87%) |
Sep 22, 2020 | 41.53 | 41.92 | 41.26 | 41.58 | 1,082,302 | +0.23(+0.55%) |
Sep 21, 2020 | 42.04 | 42.04 | 40.96 | 41.36 | 1,365,451 | -1.70(-3.95%) |
Sep 18, 2020 | 42.97 | 44.75 | 42.81 | 43.06 | 4,484,135 | +0.25(+0.59%) |
Sep 17, 2020 | 41.66 | 42.89 | 41.14 | 42.81 | 1,360,483 | +0.74(+1.76%) |
Sep 16, 2020 | 41.99 | 42.38 | 41.77 | 42.06 | 963,508 | +0.13(+0.30%) |
Sep 15, 2020 | 41.93 | 42.39 | 41.25 | 41.94 | 1,459,170 | +0.11(+0.26%) |
Sep 14, 2020 | 41.64 | 41.89 | 41.06 | 41.83 | 1,012,007 | +0.55(+1.34%) |
Sep 11, 2020 | 41.03 | 41.43 | 40.71 | 41.28 | 760,826 | +0.23(+0.55%) |
Sep 10, 2020 | 41.50 | 41.96 | 41.03 | 41.05 | 594,984 | -0.42(-1.00%) |
Sep 09, 2020 | 41.11 | 41.84 | 41.00 | 41.47 | 662,193 | +0.57(+1.39%) |
Sep 08, 2020 | 41.85 | 41.87 | 40.79 | 40.90 | 990,433 | -1.14(-2.71%) |
Sep 04, 2020 | 41.81 | 42.21 | 40.92 | 42.04 | 723,675 | +0.65(+1.57%) |
Sep 03, 2020 | 42.14 | 42.71 | 41.23 | 41.39 | 852,140 | -0.59(-1.40%) |
Sep 02, 2020 | 41.26 | 42.08 | 41.03 | 41.97 | 895,146 | +0.85(+2.07%) |