Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.45 | 58.46 | 56.66 | 56.68 | 4,127,165 | -1.40(-2.42%) |
Nov 27, 2020 | 58.72 | 58.73 | 57.61 | 58.08 | 781,462 | -0.65(-1.10%) |
Nov 25, 2020 | 58.39 | 59.02 | 58.00 | 58.73 | 2,069,714 | -0.19(-0.32%) |
Nov 24, 2020 | 58.48 | 59.35 | 58.10 | 58.92 | 3,425,175 | +1.61(+2.81%) |
Nov 23, 2020 | 58.56 | 59.22 | 57.07 | 57.31 | 2,140,090 | -0.75(-1.29%) |
Nov 20, 2020 | 58.44 | 58.54 | 57.31 | 58.06 | 2,238,940 | -0.62(-1.06%) |
Nov 19, 2020 | 57.09 | 58.82 | 56.13 | 58.68 | 3,241,056 | +1.23(+2.15%) |
Nov 18, 2020 | 59.36 | 60.19 | 57.39 | 57.45 | 2,614,297 | -1.91(-3.21%) |
Nov 17, 2020 | 58.84 | 59.99 | 57.84 | 59.35 | 3,697,850 | -0.42(-0.71%) |
Nov 16, 2020 | 60.88 | 61.41 | 58.84 | 59.78 | 2,960,144 | +0.76(+1.30%) |
Nov 13, 2020 | 56.53 | 59.34 | 56.53 | 59.01 | 3,201,740 | +1.79(+3.13%) |
Nov 12, 2020 | 58.78 | 59.38 | 56.43 | 57.22 | 3,000,259 | -1.75(-2.96%) |
Nov 11, 2020 | 60.78 | 60.78 | 58.36 | 58.97 | 3,050,844 | -2.09(-3.42%) |
Nov 10, 2020 | 60.42 | 62.42 | 59.27 | 61.05 | 6,475,930 | +1.06(+1.77%) |
Nov 09, 2020 | 58.99 | 65.01 | 54.57 | 59.99 | 8,639,960 | +10.59(+21.44%) |
Nov 06, 2020 | 51.07 | 51.62 | 48.80 | 49.40 | 2,129,790 | -1.20(-2.37%) |
Nov 05, 2020 | 51.18 | 51.36 | 50.01 | 50.60 | 3,013,719 | -0.12(-0.25%) |
Nov 04, 2020 | 52.32 | 52.32 | 50.66 | 50.73 | 2,416,442 | -1.80(-3.42%) |
Nov 03, 2020 | 51.30 | 52.99 | 50.73 | 52.52 | 3,357,654 | +2.02(+4.00%) |
Nov 02, 2020 | 48.15 | 50.56 | 47.60 | 50.50 | 2,331,444 | +2.64(+5.52%) |
Oct 30, 2020 | 48.29 | 48.67 | 46.79 | 47.86 | 2,040,248 | -0.77(-1.57%) |
Oct 29, 2020 | 46.53 | 49.42 | 45.98 | 48.63 | 3,760,613 | +2.11(+4.53%) |
Oct 28, 2020 | 47.18 | 47.78 | 46.39 | 46.52 | 3,422,533 | -1.58(-3.28%) |
Oct 27, 2020 | 49.60 | 49.88 | 48.04 | 48.09 | 2,113,267 | -1.49(-3.00%) |
Oct 26, 2020 | 49.47 | 49.66 | 48.68 | 49.58 | 2,502,122 | -0.50(-1.00%) |
Oct 23, 2020 | 49.55 | 50.33 | 49.24 | 50.08 | 1,519,737 | +0.90(+1.83%) |
Oct 22, 2020 | 47.69 | 49.39 | 47.55 | 49.18 | 4,796,506 | +1.37(+2.87%) |
Oct 21, 2020 | 47.81 | 48.44 | 47.25 | 47.81 | 2,362,520 | -0.34(-0.70%) |
Oct 20, 2020 | 47.61 | 48.34 | 47.33 | 48.14 | 1,956,958 | +1.34(+2.87%) |
Oct 19, 2020 | 48.72 | 48.72 | 46.71 | 46.80 | 2,399,647 | -1.51(-3.13%) |
Oct 16, 2020 | 48.08 | 49.28 | 47.48 | 48.31 | 2,923,307 | -0.69(-1.40%) |
Oct 15, 2020 | 47.48 | 49.42 | 47.39 | 49.00 | 2,574,991 | +1.05(+2.19%) |
Oct 14, 2020 | 48.34 | 48.69 | 47.73 | 47.95 | 2,188,504 | -0.35(-0.72%) |
Oct 13, 2020 | 49.16 | 49.29 | 47.60 | 48.30 | 2,389,251 | -1.43(-2.88%) |
Oct 12, 2020 | 50.24 | 50.24 | 49.19 | 49.73 | 1,676,447 | -0.39(-0.78%) |
Oct 09, 2020 | 51.32 | 51.32 | 49.69 | 50.12 | 1,586,135 | -0.81(-1.59%) |
Oct 08, 2020 | 50.39 | 51.18 | 50.08 | 50.93 | 3,933,205 | +1.00(+2.00%) |
Oct 07, 2020 | 50.73 | 50.94 | 49.52 | 49.93 | 3,095,225 | -0.50(-0.99%) |
Oct 06, 2020 | 51.51 | 51.58 | 50.09 | 50.43 | 3,869,065 | -0.72(-1.41%) |
Oct 05, 2020 | 51.80 | 52.13 | 50.35 | 51.15 | 3,570,138 | -0.42(-0.81%) |
Oct 02, 2020 | 49.31 | 51.79 | 48.87 | 51.57 | 2,886,232 | +1.35(+2.69%) |
Oct 01, 2020 | 49.15 | 50.25 | 48.34 | 50.22 | 4,548,342 | +1.18(+2.41%) |
Sep 30, 2020 | 49.11 | 50.06 | 48.00 | 49.03 | 3,818,993 | +0.53(+1.08%) |
Sep 29, 2020 | 48.09 | 48.63 | 47.46 | 48.51 | 2,301,772 | +0.10(+0.20%) |
Sep 28, 2020 | 48.78 | 48.90 | 48.03 | 48.41 | 2,699,820 | +1.01(+2.12%) |
Sep 25, 2020 | 46.01 | 47.45 | 45.76 | 47.41 | 2,852,977 | +1.24(+2.68%) |
Sep 24, 2020 | 45.98 | 47.32 | 45.59 | 46.17 | 3,071,263 | -0.08(-0.17%) |
Sep 23, 2020 | 48.38 | 48.81 | 46.16 | 46.25 | 3,063,685 | -2.45(-5.03%) |
Sep 22, 2020 | 48.20 | 49.59 | 48.12 | 48.70 | 4,274,753 | +0.46(+0.96%) |
Sep 21, 2020 | 49.02 | 49.36 | 47.75 | 48.23 | 5,634,149 | -2.01(-4.00%) |
Sep 18, 2020 | 50.88 | 51.46 | 50.15 | 50.25 | 5,613,716 | -1.18(-2.30%) |
Sep 17, 2020 | 52.63 | 53.31 | 51.11 | 51.43 | 4,797,854 | -1.86(-3.49%) |
Sep 16, 2020 | 54.25 | 54.67 | 53.18 | 53.29 | 4,671,517 | -0.75(-1.38%) |
Sep 15, 2020 | 53.29 | 54.69 | 53.29 | 54.04 | 4,615,418 | +0.53(+0.98%) |
Sep 14, 2020 | 52.96 | 53.77 | 52.88 | 53.51 | 3,141,625 | +1.11(+2.12%) |
Sep 11, 2020 | 53.27 | 53.67 | 51.82 | 52.40 | 2,829,047 | -0.88(-1.65%) |
Sep 10, 2020 | 53.70 | 54.62 | 53.25 | 53.28 | 2,008,714 | -0.92(-1.69%) |
Sep 09, 2020 | 53.88 | 54.94 | 53.20 | 54.20 | 2,613,444 | +0.75(+1.40%) |
Sep 08, 2020 | 54.08 | 55.01 | 53.40 | 53.45 | 3,786,711 | -0.95(-1.75%) |
Sep 04, 2020 | 53.92 | 54.63 | 52.92 | 54.40 | 3,873,101 | +0.60(+1.11%) |
Sep 03, 2020 | 53.54 | 54.74 | 52.87 | 53.81 | 3,177,668 | +0.39(+0.73%) |
Sep 02, 2020 | 51.75 | 53.49 | 51.14 | 53.41 | 3,060,496 | +1.67(+3.23%) |