Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.44 | 58.45 | 56.65 | 56.66 | 4,128,411 | -1.40(-2.42%) |
Nov 27, 2020 | 58.71 | 58.71 | 57.59 | 58.07 | 781,698 | -0.65(-1.10%) |
Nov 25, 2020 | 58.37 | 59.00 | 57.99 | 58.71 | 2,070,338 | -0.19(-0.32%) |
Nov 24, 2020 | 58.46 | 59.34 | 58.09 | 58.90 | 3,426,208 | +1.61(+2.81%) |
Nov 23, 2020 | 58.54 | 59.20 | 57.05 | 57.29 | 2,140,736 | -0.75(-1.29%) |
Nov 20, 2020 | 58.42 | 58.53 | 57.29 | 58.04 | 2,239,616 | -0.62(-1.06%) |
Nov 19, 2020 | 57.08 | 58.80 | 56.11 | 58.66 | 3,242,034 | +1.23(+2.15%) |
Nov 18, 2020 | 59.34 | 60.17 | 57.37 | 57.43 | 2,615,086 | -1.91(-3.21%) |
Nov 17, 2020 | 58.82 | 59.97 | 57.82 | 59.34 | 3,698,966 | -0.42(-0.71%) |
Nov 16, 2020 | 60.87 | 61.40 | 58.82 | 59.76 | 2,961,037 | +0.76(+1.30%) |
Nov 13, 2020 | 56.51 | 59.32 | 56.51 | 58.99 | 3,202,706 | +1.79(+3.13%) |
Nov 12, 2020 | 58.76 | 59.36 | 56.41 | 57.20 | 3,001,165 | -1.75(-2.96%) |
Nov 11, 2020 | 60.77 | 60.77 | 58.35 | 58.95 | 3,051,765 | -2.09(-3.42%) |
Nov 10, 2020 | 60.40 | 62.40 | 59.25 | 61.04 | 6,477,885 | +1.06(+1.77%) |
Nov 09, 2020 | 58.98 | 64.99 | 54.55 | 59.97 | 8,642,568 | +10.59(+21.44%) |
Nov 06, 2020 | 51.06 | 51.60 | 48.79 | 49.38 | 2,130,432 | -1.20(-2.37%) |
Nov 05, 2020 | 51.16 | 51.34 | 50.00 | 50.59 | 3,014,629 | -0.12(-0.25%) |
Nov 04, 2020 | 52.30 | 52.30 | 50.65 | 50.71 | 2,417,171 | -1.80(-3.42%) |
Nov 03, 2020 | 51.29 | 52.97 | 50.72 | 52.51 | 3,358,667 | +2.02(+4.00%) |
Nov 02, 2020 | 48.14 | 50.54 | 47.59 | 50.49 | 2,332,147 | +2.64(+5.52%) |
Oct 30, 2020 | 48.27 | 48.66 | 46.78 | 47.85 | 2,040,863 | -0.77(-1.57%) |
Oct 29, 2020 | 46.52 | 49.40 | 45.97 | 48.61 | 3,761,748 | +2.11(+4.53%) |
Oct 28, 2020 | 47.17 | 47.77 | 46.38 | 46.50 | 3,423,566 | -1.57(-3.28%) |
Oct 27, 2020 | 49.58 | 49.87 | 48.02 | 48.08 | 2,113,904 | -1.49(-3.00%) |
Oct 26, 2020 | 49.46 | 49.64 | 48.66 | 49.56 | 2,502,876 | -0.50(-1.00%) |
Oct 23, 2020 | 49.54 | 50.32 | 49.23 | 50.06 | 1,520,196 | +0.90(+1.83%) |
Oct 22, 2020 | 47.68 | 49.38 | 47.53 | 49.16 | 4,797,953 | +1.37(+2.87%) |
Oct 21, 2020 | 47.79 | 48.42 | 47.24 | 47.79 | 2,363,232 | -0.34(-0.70%) |
Oct 20, 2020 | 47.60 | 48.33 | 47.32 | 48.13 | 1,957,549 | +1.34(+2.87%) |
Oct 19, 2020 | 48.71 | 48.71 | 46.70 | 46.79 | 2,400,371 | -1.51(-3.13%) |
Oct 16, 2020 | 48.07 | 49.26 | 47.46 | 48.30 | 2,924,189 | -0.69(-1.40%) |
Oct 15, 2020 | 47.46 | 49.40 | 47.37 | 48.98 | 2,575,768 | +1.05(+2.19%) |
Oct 14, 2020 | 48.33 | 48.67 | 47.71 | 47.93 | 2,189,164 | -0.35(-0.72%) |
Oct 13, 2020 | 49.14 | 49.28 | 47.59 | 48.28 | 2,389,971 | -1.43(-2.88%) |
Oct 12, 2020 | 50.22 | 50.22 | 49.17 | 49.71 | 1,676,952 | -0.39(-0.78%) |
Oct 09, 2020 | 51.31 | 51.31 | 49.68 | 50.11 | 1,586,614 | -0.81(-1.59%) |
Oct 08, 2020 | 50.37 | 51.16 | 50.06 | 50.92 | 3,934,392 | +1.00(+2.00%) |
Oct 07, 2020 | 50.71 | 50.92 | 49.50 | 49.92 | 3,096,159 | -0.50(-0.99%) |
Oct 06, 2020 | 51.49 | 51.56 | 50.07 | 50.42 | 3,870,233 | -0.72(-1.41%) |
Oct 05, 2020 | 51.79 | 52.12 | 50.34 | 51.14 | 3,571,215 | -0.42(-0.81%) |
Oct 02, 2020 | 49.30 | 51.78 | 48.86 | 51.56 | 2,887,103 | +1.35(+2.69%) |
Oct 01, 2020 | 49.14 | 50.23 | 48.33 | 50.20 | 4,549,715 | +1.18(+2.41%) |
Sep 30, 2020 | 49.09 | 50.04 | 47.99 | 49.02 | 3,820,145 | +0.52(+1.08%) |
Sep 29, 2020 | 48.08 | 48.61 | 47.45 | 48.50 | 2,302,466 | +0.10(+0.20%) |
Sep 28, 2020 | 48.76 | 48.89 | 48.01 | 48.40 | 2,700,635 | +1.01(+2.12%) |
Sep 25, 2020 | 45.99 | 47.44 | 45.75 | 47.39 | 2,853,838 | +1.24(+2.68%) |
Sep 24, 2020 | 45.97 | 47.30 | 45.58 | 46.15 | 3,072,190 | -0.08(-0.17%) |
Sep 23, 2020 | 48.36 | 48.80 | 46.15 | 46.23 | 3,064,610 | -2.45(-5.03%) |
Sep 22, 2020 | 48.18 | 49.57 | 48.10 | 48.68 | 4,276,042 | +0.46(+0.96%) |
Sep 21, 2020 | 49.00 | 49.35 | 47.74 | 48.22 | 5,635,849 | -2.01(-4.00%) |
Sep 18, 2020 | 50.86 | 51.44 | 50.13 | 50.23 | 5,615,410 | -1.18(-2.30%) |
Sep 17, 2020 | 52.62 | 53.29 | 51.09 | 51.41 | 4,799,301 | -1.86(-3.49%) |
Sep 16, 2020 | 54.23 | 54.65 | 53.17 | 53.27 | 4,672,926 | -0.75(-1.38%) |
Sep 15, 2020 | 53.27 | 54.67 | 53.27 | 54.02 | 4,616,810 | +0.52(+0.98%) |
Sep 14, 2020 | 52.94 | 53.76 | 52.86 | 53.50 | 3,142,573 | +1.11(+2.12%) |
Sep 11, 2020 | 53.26 | 53.66 | 51.81 | 52.38 | 2,829,900 | -0.88(-1.65%) |
Sep 10, 2020 | 53.68 | 54.60 | 53.24 | 53.26 | 2,009,320 | -0.92(-1.69%) |
Sep 09, 2020 | 53.86 | 54.92 | 53.18 | 54.18 | 2,614,233 | +0.75(+1.40%) |
Sep 08, 2020 | 54.07 | 54.99 | 53.38 | 53.43 | 3,787,853 | -0.95(-1.75%) |
Sep 04, 2020 | 53.91 | 54.62 | 52.90 | 54.39 | 3,874,270 | +0.60(+1.11%) |
Sep 03, 2020 | 53.52 | 54.72 | 52.86 | 53.79 | 3,178,627 | +0.39(+0.73%) |
Sep 02, 2020 | 51.73 | 53.48 | 51.12 | 53.40 | 3,061,419 | +1.67(+3.23%) |