Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.02 | 52.23 | 50.45 | 52.05 | 2,565,695 | +0.13(+0.26%) |
Nov 27, 2020 | 51.63 | 52.31 | 51.56 | 51.92 | 1,674,261 | +0.90(+1.77%) |
Nov 25, 2020 | 50.70 | 51.20 | 50.41 | 51.01 | 2,528,608 | +0.63(+1.25%) |
Nov 24, 2020 | 49.35 | 50.53 | 48.73 | 50.38 | 2,659,327 | +1.40(+2.86%) |
Nov 23, 2020 | 49.33 | 49.77 | 48.21 | 48.98 | 3,259,055 | -0.01(-0.01%) |
Nov 20, 2020 | 49.66 | 49.89 | 48.97 | 48.99 | 1,970,252 | -0.64(-1.28%) |
Nov 19, 2020 | 48.71 | 49.77 | 48.47 | 49.62 | 2,360,048 | +0.74(+1.51%) |
Nov 18, 2020 | 49.44 | 50.00 | 48.87 | 48.88 | 2,639,292 | -0.70(-1.41%) |
Nov 17, 2020 | 50.02 | 50.14 | 49.40 | 49.58 | 2,117,788 | -0.32(-0.65%) |
Nov 16, 2020 | 49.08 | 50.06 | 48.89 | 49.91 | 2,877,452 | +0.66(+1.33%) |
Nov 13, 2020 | 48.90 | 49.39 | 48.16 | 49.25 | 2,287,184 | +0.89(+1.84%) |
Nov 12, 2020 | 49.09 | 49.58 | 47.96 | 48.36 | 3,165,596 | -0.46(-0.95%) |
Nov 11, 2020 | 47.51 | 48.95 | 47.41 | 48.82 | 3,609,299 | +2.07(+4.43%) |
Nov 10, 2020 | 47.32 | 47.81 | 45.78 | 46.75 | 5,770,644 | -1.66(-3.43%) |
Nov 09, 2020 | 51.46 | 52.04 | 48.32 | 48.41 | 7,058,231 | -2.14(-4.23%) |
Nov 06, 2020 | 50.19 | 50.76 | 48.89 | 50.55 | 3,814,859 | +0.08(+0.17%) |
Nov 05, 2020 | 50.16 | 50.78 | 49.65 | 50.47 | 5,095,056 | +2.52(+5.26%) |
Nov 04, 2020 | 46.88 | 48.53 | 46.34 | 47.95 | 6,358,369 | +3.94(+8.95%) |
Nov 03, 2020 | 43.13 | 44.70 | 42.84 | 44.01 | 4,248,128 | +1.43(+3.35%) |
Nov 02, 2020 | 43.11 | 43.67 | 41.62 | 42.58 | 4,286,737 | +0.12(+0.28%) |
Oct 30, 2020 | 43.98 | 44.25 | 41.62 | 42.46 | 7,144,858 | -2.11(-4.74%) |
Oct 29, 2020 | 43.60 | 45.62 | 43.42 | 44.57 | 5,984,140 | +1.44(+3.33%) |
Oct 28, 2020 | 45.28 | 45.45 | 43.06 | 43.14 | 8,419,145 | -3.62(-7.74%) |
Oct 27, 2020 | 46.39 | 47.06 | 46.00 | 46.76 | 4,982,592 | +0.71(+1.54%) |
Oct 26, 2020 | 46.69 | 47.68 | 44.85 | 46.05 | 6,754,746 | -1.50(-3.16%) |
Oct 23, 2020 | 47.55 | 47.55 | 46.52 | 47.55 | 3,075,486 | +0.21(+0.45%) |
Oct 22, 2020 | 47.62 | 47.91 | 46.21 | 47.34 | 4,857,067 | +0.01(+0.03%) |
Oct 21, 2020 | 47.47 | 48.37 | 47.16 | 47.32 | 3,995,434 | -0.12(-0.25%) |
Oct 20, 2020 | 47.46 | 48.46 | 46.92 | 47.44 | 5,196,839 | +0.29(+0.62%) |
Oct 19, 2020 | 49.46 | 49.79 | 46.84 | 47.15 | 4,789,968 | -1.64(-3.37%) |
Oct 16, 2020 | 49.93 | 50.42 | 48.72 | 48.79 | 5,519,727 | -0.52(-1.05%) |
Oct 15, 2020 | 48.33 | 49.55 | 48.12 | 49.31 | 4,859,695 | -0.71(-1.41%) |
Oct 14, 2020 | 51.17 | 51.49 | 49.41 | 50.02 | 4,875,197 | -0.81(-1.59%) |
Oct 13, 2020 | 51.51 | 51.74 | 50.38 | 50.83 | 5,259,665 | -0.03(-0.07%) |
Oct 12, 2020 | 49.53 | 51.85 | 49.17 | 50.86 | 5,985,852 | +2.95(+6.15%) |
Oct 09, 2020 | 47.03 | 47.94 | 46.93 | 47.92 | 4,129,777 | +1.41(+3.03%) |
Oct 08, 2020 | 46.81 | 46.84 | 46.14 | 46.51 | 3,142,903 | +0.42(+0.91%) |
Oct 07, 2020 | 45.35 | 46.27 | 45.18 | 46.09 | 2,682,426 | +1.63(+3.66%) |
Oct 06, 2020 | 45.85 | 46.47 | 44.16 | 44.46 | 5,554,694 | -1.71(-3.71%) |
Oct 05, 2020 | 44.89 | 46.23 | 44.87 | 46.17 | 4,314,415 | +1.92(+4.33%) |
Oct 02, 2020 | 44.82 | 46.06 | 43.96 | 44.26 | 7,591,260 | -2.64(-5.63%) |
Oct 01, 2020 | 46.74 | 47.14 | 46.11 | 46.90 | 5,419,361 | +1.38(+3.03%) |
Sep 30, 2020 | 44.87 | 46.50 | 44.82 | 45.52 | 5,565,615 | +0.71(+1.57%) |
Sep 29, 2020 | 45.10 | 45.41 | 44.65 | 44.81 | 4,017,357 | -0.41(-0.90%) |
Sep 28, 2020 | 45.05 | 45.25 | 44.17 | 45.22 | 3,862,548 | +1.74(+4.01%) |
Sep 25, 2020 | 41.66 | 43.69 | 41.18 | 43.48 | 5,016,945 | +1.97(+4.74%) |
Sep 24, 2020 | 40.32 | 42.54 | 40.21 | 41.51 | 7,517,653 | +0.41(+1.00%) |
Sep 23, 2020 | 43.71 | 43.75 | 40.84 | 41.10 | 5,898,436 | -2.69(-6.15%) |
Sep 22, 2020 | 43.05 | 43.99 | 41.94 | 43.79 | 4,944,234 | +1.51(+3.58%) |
Sep 21, 2020 | 40.68 | 42.27 | 39.92 | 42.27 | 7,646,033 | +0.36(+0.86%) |
Sep 18, 2020 | 43.43 | 43.56 | 40.58 | 41.91 | 8,422,250 | -1.14(-2.64%) |
Sep 17, 2020 | 42.12 | 43.68 | 41.85 | 43.05 | 6,320,042 | -1.32(-2.98%) |
Sep 16, 2020 | 46.11 | 46.30 | 44.31 | 44.37 | 5,623,875 | -1.51(-3.30%) |
Sep 15, 2020 | 45.83 | 46.35 | 45.31 | 45.88 | 4,755,418 | +1.27(+2.85%) |
Sep 14, 2020 | 44.35 | 45.27 | 43.94 | 44.61 | 5,143,558 | +1.50(+3.48%) |
Sep 11, 2020 | 44.39 | 44.63 | 41.99 | 43.11 | 7,712,677 | -0.55(-1.26%) |
Sep 10, 2020 | 46.56 | 46.96 | 43.13 | 43.66 | 7,658,589 | -1.87(-4.10%) |
Sep 09, 2020 | 44.79 | 46.24 | 44.01 | 45.53 | 7,944,786 | +2.51(+5.83%) |
Sep 08, 2020 | 43.83 | 45.79 | 42.92 | 43.02 | 7,327,925 | -4.53(-9.53%) |
Sep 04, 2020 | 48.36 | 49.41 | 43.61 | 47.56 | 11,261,145 | -1.30(-2.65%) |
Sep 03, 2020 | 52.82 | 52.94 | 47.84 | 48.85 | 10,728,031 | -5.58(-10.25%) |
Sep 02, 2020 | 54.62 | 54.65 | 52.36 | 54.44 | 5,369,997 | +1.00(+1.87%) |