Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.50 | 60.74 | 59.18 | 59.51 | 2,018,676 | -1.23(-2.03%) |
Nov 27, 2020 | 61.05 | 61.39 | 60.53 | 60.74 | 515,947 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.68 | 59.83 | 61.04 | 1,066,515 | -0.64(-1.04%) |
Nov 24, 2020 | 60.64 | 62.34 | 60.32 | 61.68 | 1,127,434 | +1.34(+2.23%) |
Nov 23, 2020 | 58.74 | 60.90 | 58.37 | 60.33 | 1,803,728 | +4.08(+7.25%) |
Nov 20, 2020 | 57.18 | 57.22 | 55.87 | 56.26 | 1,184,945 | -1.23(-2.13%) |
Nov 19, 2020 | 57.37 | 59.50 | 55.84 | 57.48 | 2,340,500 | -2.81(-4.67%) |
Nov 18, 2020 | 60.48 | 61.60 | 60.22 | 60.30 | 935,147 | -0.15(-0.24%) |
Nov 17, 2020 | 60.33 | 60.94 | 59.78 | 60.45 | 1,256,206 | -0.60(-0.98%) |
Nov 16, 2020 | 59.87 | 61.17 | 59.14 | 61.04 | 1,330,757 | +2.76(+4.73%) |
Nov 13, 2020 | 57.15 | 58.34 | 57.15 | 58.29 | 827,618 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.19 | 55.99 | 56.72 | 1,381,632 | -1.37(-2.35%) |
Nov 11, 2020 | 59.05 | 59.83 | 57.72 | 58.08 | 1,354,142 | -0.98(-1.66%) |
Nov 10, 2020 | 57.77 | 60.35 | 57.50 | 59.06 | 1,954,747 | +1.77(+3.09%) |
Nov 09, 2020 | 51.65 | 58.25 | 51.02 | 57.29 | 3,555,695 | +9.57(+20.04%) |
Nov 06, 2020 | 48.22 | 48.46 | 47.51 | 47.73 | 719,531 | -0.44(-0.92%) |
Nov 05, 2020 | 47.87 | 48.68 | 47.67 | 48.17 | 975,910 | +0.98(+2.07%) |
Nov 04, 2020 | 48.62 | 48.62 | 46.91 | 47.19 | 1,053,728 | -1.32(-2.72%) |
Nov 03, 2020 | 48.22 | 49.10 | 47.81 | 48.51 | 835,561 | +0.90(+1.90%) |
Nov 02, 2020 | 47.39 | 48.08 | 46.99 | 47.61 | 927,083 | +0.85(+1.82%) |
Oct 30, 2020 | 46.03 | 46.82 | 45.24 | 46.76 | 1,171,610 | +1.14(+2.51%) |
Oct 29, 2020 | 44.70 | 46.13 | 44.54 | 45.61 | 1,205,743 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.03 | 1,391,735 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.44 | 1,184,875 | -0.54(-1.16%) |
Oct 26, 2020 | 47.07 | 47.32 | 45.96 | 46.99 | 1,702,838 | -0.67(-1.41%) |
Oct 23, 2020 | 51.56 | 51.56 | 47.55 | 47.66 | 2,898,399 | -4.29(-8.26%) |
Oct 22, 2020 | 51.31 | 52.13 | 51.15 | 51.95 | 2,018,510 | +0.92(+1.81%) |
Oct 21, 2020 | 51.83 | 52.70 | 50.93 | 51.03 | 908,049 | -0.90(-1.74%) |
Oct 20, 2020 | 51.66 | 52.86 | 51.66 | 51.93 | 1,185,152 | +0.80(+1.57%) |
Oct 19, 2020 | 52.52 | 52.65 | 50.89 | 51.13 | 881,970 | -1.13(-2.17%) |
Oct 16, 2020 | 52.48 | 52.74 | 51.99 | 52.26 | 551,926 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.69 | 52.38 | 705,518 | -0.26(-0.49%) |
Oct 14, 2020 | 53.31 | 54.21 | 52.59 | 52.64 | 680,105 | -0.80(-1.50%) |
Oct 13, 2020 | 53.83 | 54.32 | 53.20 | 53.44 | 904,072 | -0.77(-1.41%) |
Oct 12, 2020 | 54.17 | 54.40 | 53.91 | 54.21 | 738,189 | +0.58(+1.08%) |
Oct 09, 2020 | 53.75 | 54.25 | 53.39 | 53.63 | 1,085,314 | +0.37(+0.69%) |
Oct 08, 2020 | 52.86 | 53.30 | 52.73 | 53.26 | 814,552 | +0.62(+1.17%) |
Oct 07, 2020 | 51.42 | 52.72 | 51.38 | 52.64 | 764,637 | +1.84(+3.63%) |
Oct 06, 2020 | 51.35 | 52.17 | 50.70 | 50.80 | 813,688 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.55 | 50.69 | 51.29 | 714,683 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.55 | 50.34 | 809,513 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.51 | 47.89 | 48.46 | 923,339 | -0.37(-0.76%) |
Sep 30, 2020 | 48.58 | 49.78 | 48.15 | 48.83 | 1,145,213 | +0.34(+0.70%) |
Sep 29, 2020 | 49.17 | 49.35 | 48.29 | 48.49 | 519,604 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.11 | 562,977 | +0.69(+1.43%) |
Sep 25, 2020 | 47.29 | 48.71 | 47.25 | 48.42 | 629,549 | +0.67(+1.41%) |
Sep 24, 2020 | 47.42 | 48.34 | 46.83 | 47.74 | 494,466 | +0.17(+0.35%) |
Sep 23, 2020 | 48.61 | 49.08 | 47.56 | 47.58 | 881,758 | -0.95(-1.96%) |
Sep 22, 2020 | 48.11 | 49.02 | 48.03 | 48.53 | 890,119 | +0.59(+1.23%) |
Sep 21, 2020 | 48.71 | 48.71 | 47.51 | 47.94 | 1,091,721 | -1.57(-3.17%) |
Sep 18, 2020 | 49.67 | 50.29 | 49.26 | 49.51 | 1,294,332 | -0.20(-0.41%) |
Sep 17, 2020 | 49.43 | 50.09 | 48.77 | 49.71 | 593,140 | -0.17(-0.33%) |
Sep 16, 2020 | 49.82 | 50.55 | 49.35 | 49.87 | 780,230 | +0.09(+0.19%) |
Sep 15, 2020 | 49.41 | 49.85 | 49.08 | 49.78 | 840,092 | +0.43(+0.88%) |
Sep 14, 2020 | 48.23 | 49.63 | 48.01 | 49.35 | 877,994 | +1.61(+3.38%) |
Sep 11, 2020 | 47.17 | 48.25 | 46.94 | 47.73 | 1,089,108 | +0.71(+1.51%) |
Sep 10, 2020 | 48.44 | 48.62 | 46.78 | 47.02 | 981,005 | -1.32(-2.73%) |
Sep 09, 2020 | 48.00 | 48.76 | 47.89 | 48.34 | 697,116 | +0.52(+1.08%) |
Sep 08, 2020 | 48.58 | 48.88 | 47.47 | 47.83 | 904,809 | -1.25(-2.54%) |
Sep 04, 2020 | 49.70 | 50.09 | 48.94 | 49.07 | 873,693 | -0.02(-0.04%) |
Sep 03, 2020 | 50.72 | 51.03 | 48.68 | 49.09 | 869,440 | -1.58(-3.11%) |
Sep 02, 2020 | 49.43 | 50.80 | 49.20 | 50.67 | 951,719 | +1.37(+2.79%) |