Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.37 | 55.49 | 54.04 | 54.84 | 4,961,454 | -0.87(-1.56%) |
Nov 27, 2020 | 55.70 | 56.27 | 55.56 | 55.70 | 1,845,848 | +0.05(+0.09%) |
Nov 25, 2020 | 56.99 | 57.29 | 55.48 | 55.65 | 6,189,266 | -1.52(-2.65%) |
Nov 24, 2020 | 57.01 | 57.94 | 56.45 | 57.17 | 5,095,148 | +1.37(+2.45%) |
Nov 23, 2020 | 55.19 | 56.11 | 54.01 | 55.80 | 6,081,225 | +0.78(+1.41%) |
Nov 20, 2020 | 57.12 | 57.43 | 54.97 | 55.02 | 7,631,180 | -2.62(-4.54%) |
Nov 19, 2020 | 56.45 | 57.86 | 55.91 | 57.64 | 3,686,208 | +1.21(+2.15%) |
Nov 18, 2020 | 56.47 | 57.47 | 55.91 | 56.43 | 2,929,406 | -0.17(-0.30%) |
Nov 17, 2020 | 56.73 | 57.37 | 55.91 | 56.60 | 3,597,429 | -0.87(-1.51%) |
Nov 16, 2020 | 59.04 | 59.26 | 57.23 | 57.46 | 8,011,746 | +0.10(+0.17%) |
Nov 13, 2020 | 54.90 | 57.43 | 54.41 | 57.37 | 6,040,534 | +2.68(+4.90%) |
Nov 12, 2020 | 54.77 | 56.07 | 54.25 | 54.69 | 5,770,501 | -1.37(-2.44%) |
Nov 11, 2020 | 57.99 | 57.99 | 55.72 | 56.06 | 6,406,888 | -1.59(-2.77%) |
Nov 10, 2020 | 57.43 | 58.47 | 56.17 | 57.65 | 8,870,207 | +0.69(+1.21%) |
Nov 09, 2020 | 59.03 | 59.93 | 54.95 | 56.96 | 16,548,911 | +4.81(+9.23%) |
Nov 06, 2020 | 51.42 | 52.41 | 50.61 | 52.15 | 5,140,214 | +0.37(+0.72%) |
Nov 05, 2020 | 49.24 | 51.97 | 49.16 | 51.78 | 8,972,685 | +2.65(+5.39%) |
Nov 04, 2020 | 48.13 | 50.31 | 47.69 | 49.13 | 4,479,703 | +0.88(+1.82%) |
Nov 03, 2020 | 48.86 | 49.35 | 48.06 | 48.25 | 4,272,247 | -0.15(-0.31%) |
Nov 02, 2020 | 47.95 | 48.87 | 47.42 | 48.40 | 5,369,968 | +1.09(+2.31%) |
Oct 30, 2020 | 46.45 | 47.64 | 46.22 | 47.31 | 5,292,299 | +0.22(+0.46%) |
Oct 29, 2020 | 46.02 | 47.52 | 45.92 | 47.09 | 4,272,186 | +0.96(+2.09%) |
Oct 28, 2020 | 46.24 | 47.11 | 45.71 | 46.13 | 6,037,423 | -1.41(-2.96%) |
Oct 27, 2020 | 49.03 | 49.66 | 47.22 | 47.53 | 6,601,942 | -0.83(-1.71%) |
Oct 26, 2020 | 49.17 | 49.54 | 48.02 | 48.36 | 5,240,024 | -1.53(-3.06%) |
Oct 23, 2020 | 49.02 | 50.18 | 48.81 | 49.89 | 6,758,189 | +0.86(+1.75%) |
Oct 22, 2020 | 48.42 | 49.46 | 47.46 | 49.03 | 13,633,924 | +3.81(+8.42%) |
Oct 21, 2020 | 45.16 | 45.74 | 44.94 | 45.22 | 4,049,728 | -0.26(-0.56%) |
Oct 20, 2020 | 44.32 | 45.75 | 44.16 | 45.48 | 4,735,002 | +1.22(+2.76%) |
Oct 19, 2020 | 44.54 | 45.55 | 44.15 | 44.25 | 8,870,907 | -0.40(-0.90%) |
Oct 16, 2020 | 45.09 | 45.51 | 44.29 | 44.66 | 3,157,621 | -0.36(-0.81%) |
Oct 15, 2020 | 43.80 | 45.06 | 43.66 | 45.02 | 6,730,690 | +0.75(+1.69%) |
Oct 14, 2020 | 44.22 | 44.88 | 44.14 | 44.27 | 4,137,587 | +0.17(+0.38%) |
Oct 13, 2020 | 44.81 | 45.16 | 43.39 | 44.11 | 5,421,522 | -1.34(-2.95%) |
Oct 12, 2020 | 44.93 | 45.76 | 44.89 | 45.45 | 5,042,288 | +0.44(+0.98%) |
Oct 09, 2020 | 45.46 | 45.64 | 44.39 | 45.00 | 7,944,900 | -0.38(-0.85%) |
Oct 08, 2020 | 45.67 | 45.93 | 45.21 | 45.39 | 4,447,215 | -0.07(-0.15%) |
Oct 07, 2020 | 46.22 | 46.36 | 45.39 | 45.46 | 3,713,466 | -0.24(-0.52%) |
Oct 06, 2020 | 45.91 | 47.30 | 45.56 | 45.69 | 4,990,519 | +0.20(+0.43%) |
Oct 05, 2020 | 45.43 | 45.55 | 44.24 | 45.50 | 7,229,670 | +0.07(+0.15%) |
Oct 02, 2020 | 44.48 | 45.87 | 44.07 | 45.43 | 4,346,872 | -0.07(-0.15%) |
Oct 01, 2020 | 45.73 | 46.19 | 45.20 | 45.50 | 3,433,020 | -0.43(-0.94%) |
Sep 30, 2020 | 46.37 | 46.92 | 45.58 | 45.93 | 3,112,832 | -0.06(-0.13%) |
Sep 29, 2020 | 46.82 | 46.94 | 45.60 | 45.99 | 2,543,908 | -0.89(-1.89%) |
Sep 28, 2020 | 46.82 | 47.37 | 46.46 | 46.87 | 2,888,037 | +0.65(+1.41%) |
Sep 25, 2020 | 45.02 | 46.46 | 44.70 | 46.22 | 4,738,006 | +1.03(+2.29%) |
Sep 24, 2020 | 44.16 | 45.25 | 43.37 | 45.19 | 7,085,012 | +0.86(+1.93%) |
Sep 23, 2020 | 45.83 | 46.75 | 44.25 | 44.33 | 4,546,521 | -1.19(-2.62%) |
Sep 22, 2020 | 45.78 | 46.64 | 45.16 | 45.52 | 4,197,292 | -0.19(-0.41%) |
Sep 21, 2020 | 46.14 | 46.47 | 44.47 | 45.71 | 6,620,323 | -2.52(-5.22%) |
Sep 18, 2020 | 48.30 | 48.98 | 47.97 | 48.23 | 7,736,939 | -0.08(-0.16%) |
Sep 17, 2020 | 48.07 | 48.55 | 47.81 | 48.31 | 5,538,790 | -0.58(-1.19%) |
Sep 16, 2020 | 50.73 | 50.96 | 46.49 | 48.89 | 12,759,462 | -2.15(-4.20%) |
Sep 15, 2020 | 52.41 | 52.67 | 51.00 | 51.04 | 5,256,143 | -1.23(-2.35%) |
Sep 14, 2020 | 51.34 | 52.36 | 51.29 | 52.27 | 4,348,897 | +1.17(+2.29%) |
Sep 11, 2020 | 52.12 | 52.31 | 50.46 | 51.10 | 5,768,467 | -0.40(-0.78%) |
Sep 10, 2020 | 50.54 | 52.27 | 50.11 | 51.50 | 6,075,182 | +1.46(+2.91%) |
Sep 09, 2020 | 50.86 | 51.00 | 49.72 | 50.04 | 4,411,041 | -0.82(-1.61%) |
Sep 08, 2020 | 50.23 | 51.63 | 49.81 | 50.86 | 8,840,503 | -0.29(-0.56%) |
Sep 04, 2020 | 50.59 | 51.63 | 50.16 | 51.15 | 7,858,241 | +1.31(+2.63%) |
Sep 03, 2020 | 50.70 | 51.45 | 49.14 | 49.84 | 5,912,664 | -0.69(-1.36%) |
Sep 02, 2020 | 48.92 | 50.83 | 48.82 | 50.52 | 6,979,403 | +1.65(+3.38%) |