Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.98 | 49.85 | 47.85 | 48.28 | 1,474,868 | -0.71(-1.45%) |
Nov 27, 2020 | 47.96 | 49.04 | 47.87 | 48.99 | 467,200 | +1.00(+2.08%) |
Nov 25, 2020 | 48.71 | 48.71 | 47.04 | 47.99 | 868,700 | -0.89(-1.82%) |
Nov 24, 2020 | 47.73 | 48.98 | 47.26 | 48.88 | 1,608,914 | +1.60(+3.38%) |
Nov 23, 2020 | 47.90 | 47.96 | 46.84 | 47.28 | 1,304,133 | -0.24(-0.51%) |
Nov 20, 2020 | 47.34 | 47.97 | 47.07 | 47.52 | 872,000 | -0.36(-0.75%) |
Nov 19, 2020 | 46.95 | 47.97 | 46.09 | 47.88 | 790,900 | +0.87(+1.85%) |
Nov 18, 2020 | 48.85 | 49.36 | 47.00 | 47.01 | 920,188 | -1.54(-3.17%) |
Nov 17, 2020 | 48.66 | 49.13 | 48.04 | 48.55 | 1,161,455 | -0.54(-1.10%) |
Nov 16, 2020 | 48.44 | 49.84 | 47.80 | 49.09 | 1,163,446 | +1.69(+3.57%) |
Nov 13, 2020 | 47.89 | 48.06 | 46.63 | 47.40 | 968,100 | +0.16(+0.34%) |
Nov 12, 2020 | 48.45 | 49.42 | 46.64 | 47.24 | 1,558,662 | -1.76(-3.59%) |
Nov 11, 2020 | 48.94 | 49.64 | 48.01 | 49.00 | 1,360,626 | +0.31(+0.64%) |
Nov 10, 2020 | 47.08 | 48.77 | 46.44 | 48.69 | 1,666,119 | +2.09(+4.48%) |
Nov 09, 2020 | 47.50 | 49.16 | 45.38 | 46.60 | 2,306,773 | +2.24(+5.05%) |
Nov 06, 2020 | 46.03 | 46.09 | 44.25 | 44.36 | 929,300 | -1.37(-3.00%) |
Nov 05, 2020 | 44.55 | 46.34 | 44.22 | 45.73 | 1,633,069 | +2.01(+4.60%) |
Nov 04, 2020 | 45.05 | 45.05 | 42.11 | 43.72 | 2,893,116 | -1.70(-3.74%) |
Nov 03, 2020 | 44.63 | 45.69 | 44.42 | 45.42 | 1,725,652 | +1.58(+3.60%) |
Nov 02, 2020 | 43.42 | 43.99 | 42.84 | 43.84 | 1,543,453 | +0.84(+1.95%) |
Oct 30, 2020 | 43.56 | 43.86 | 41.73 | 43.00 | 1,188,400 | -1.07(-2.43%) |
Oct 29, 2020 | 42.32 | 44.19 | 41.90 | 44.07 | 1,449,137 | +1.39(+3.26%) |
Oct 28, 2020 | 43.21 | 43.73 | 42.37 | 42.68 | 1,648,172 | -1.59(-3.59%) |
Oct 27, 2020 | 44.15 | 44.66 | 42.35 | 44.27 | 1,078,302 | +0.16(+0.36%) |
Oct 26, 2020 | 44.37 | 44.53 | 43.55 | 44.11 | 1,100,014 | -0.92(-2.04%) |
Oct 23, 2020 | 46.25 | 46.46 | 44.97 | 45.03 | 1,567,200 | -0.96(-2.09%) |
Oct 22, 2020 | 45.46 | 48.35 | 45.37 | 45.99 | 2,406,979 | +1.60(+3.60%) |
Oct 21, 2020 | 44.89 | 45.14 | 44.20 | 44.39 | 1,154,822 | -0.21(-0.47%) |
Oct 20, 2020 | 45.08 | 45.93 | 44.55 | 44.60 | 1,183,264 | -0.29(-0.65%) |
Oct 19, 2020 | 44.89 | 45.56 | 44.65 | 44.89 | 1,725,752 | +0.46(+1.04%) |
Oct 16, 2020 | 43.82 | 44.90 | 43.75 | 44.43 | 829,900 | +0.79(+1.81%) |
Oct 15, 2020 | 42.73 | 43.84 | 42.00 | 43.64 | 2,216,085 | +0.36(+0.83%) |
Oct 14, 2020 | 43.61 | 44.87 | 43.26 | 43.28 | 1,355,325 | -0.26(-0.60%) |
Oct 13, 2020 | 42.79 | 43.74 | 42.37 | 43.54 | 1,314,396 | +0.16(+0.37%) |
Oct 12, 2020 | 42.29 | 43.60 | 41.65 | 43.38 | 1,339,988 | +1.03(+2.43%) |
Oct 09, 2020 | 41.44 | 42.37 | 40.97 | 42.35 | 1,883,400 | +1.81(+4.46%) |
Oct 08, 2020 | 40.22 | 40.61 | 39.61 | 40.54 | 1,691,013 | +0.83(+2.09%) |
Oct 07, 2020 | 38.95 | 39.81 | 38.88 | 39.71 | 1,796,746 | +1.40(+3.65%) |
Oct 06, 2020 | 38.22 | 39.24 | 37.96 | 38.31 | 1,177,966 | +0.37(+0.98%) |
Oct 05, 2020 | 37.03 | 37.95 | 36.92 | 37.94 | 824,002 | +1.12(+3.04%) |
Oct 02, 2020 | 36.55 | 37.31 | 36.19 | 36.82 | 1,350,400 | -0.51(-1.37%) |
Oct 01, 2020 | 36.41 | 37.47 | 36.09 | 37.33 | 1,591,050 | +1.30(+3.61%) |
Sep 30, 2020 | 35.39 | 36.58 | 35.22 | 36.03 | 1,837,962 | +0.60(+1.69%) |
Sep 29, 2020 | 34.50 | 35.57 | 34.12 | 35.43 | 2,154,845 | +1.56(+4.61%) |
Sep 28, 2020 | 34.02 | 34.68 | 33.83 | 33.87 | 825,830 | +0.52(+1.56%) |
Sep 25, 2020 | 32.10 | 33.45 | 32.10 | 33.35 | 847,100 | +0.91(+2.81%) |
Sep 24, 2020 | 32.10 | 32.91 | 31.45 | 32.44 | 1,531,920 | +0.46(+1.44%) |
Sep 23, 2020 | 34.09 | 34.32 | 31.96 | 31.98 | 1,422,501 | -2.13(-6.24%) |
Sep 22, 2020 | 33.44 | 34.15 | 33.35 | 34.11 | 1,142,032 | +0.88(+2.65%) |
Sep 21, 2020 | 34.24 | 34.56 | 32.63 | 33.23 | 1,336,149 | -1.86(-5.30%) |
Sep 18, 2020 | 35.45 | 35.87 | 34.81 | 35.09 | 2,936,000 | -0.05(-0.14%) |
Sep 17, 2020 | 34.81 | 35.26 | 34.43 | 35.14 | 1,068,415 | -0.06(-0.17%) |
Sep 16, 2020 | 35.15 | 35.99 | 34.72 | 35.20 | 1,713,978 | +0.20(+0.57%) |
Sep 15, 2020 | 35.86 | 36.09 | 34.87 | 35.00 | 1,261,597 | -0.55(-1.55%) |
Sep 14, 2020 | 34.86 | 35.81 | 34.86 | 35.55 | 2,141,817 | +1.05(+3.04%) |
Sep 11, 2020 | 34.04 | 34.60 | 33.76 | 34.50 | 1,471,900 | +0.55(+1.62%) |
Sep 10, 2020 | 34.00 | 34.68 | 33.75 | 33.95 | 1,814,661 | +0.01(+0.03%) |
Sep 09, 2020 | 32.80 | 34.43 | 32.62 | 33.94 | 1,296,088 | +1.37(+4.21%) |
Sep 08, 2020 | 33.98 | 33.98 | 32.57 | 32.57 | 1,689,229 | -1.62(-4.74%) |
Sep 04, 2020 | 32.92 | 34.34 | 32.68 | 34.19 | 1,655,500 | +1.81(+5.59%) |
Sep 03, 2020 | 32.73 | 32.73 | 31.71 | 32.38 | 2,214,864 | -0.19(-0.58%) |
Sep 02, 2020 | 33.03 | 33.24 | 32.39 | 32.57 | 904,009 | -0.39(-1.18%) |