Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.83 | 57.93 | 55.89 | 56.68 | 6,295,904 | -1.07(-1.85%) |
Nov 27, 2020 | 57.59 | 57.86 | 57.38 | 57.75 | 2,163,517 | +0.49(+0.86%) |
Nov 25, 2020 | 57.03 | 57.54 | 56.65 | 57.26 | 5,328,451 | -0.09(-0.16%) |
Nov 24, 2020 | 57.08 | 57.46 | 56.40 | 57.35 | 4,367,900 | +1.01(+1.79%) |
Nov 23, 2020 | 54.73 | 56.55 | 54.73 | 56.34 | 4,416,063 | +2.03(+3.73%) |
Nov 20, 2020 | 54.56 | 54.84 | 54.11 | 54.32 | 7,496,208 | -0.06(-0.10%) |
Nov 19, 2020 | 53.14 | 54.42 | 53.12 | 54.37 | 4,234,560 | +1.22(+2.29%) |
Nov 18, 2020 | 53.30 | 54.19 | 53.15 | 53.15 | 3,947,589 | +0.06(+0.11%) |
Nov 17, 2020 | 52.33 | 53.31 | 51.97 | 53.10 | 2,975,244 | +0.22(+0.41%) |
Nov 16, 2020 | 52.25 | 52.91 | 51.76 | 52.88 | 3,151,497 | +1.38(+2.67%) |
Nov 13, 2020 | 50.89 | 51.67 | 50.89 | 51.50 | 2,607,731 | +1.03(+2.04%) |
Nov 12, 2020 | 51.39 | 51.52 | 50.12 | 50.48 | 3,264,459 | -1.13(-2.19%) |
Nov 11, 2020 | 51.97 | 51.97 | 51.22 | 51.61 | 3,332,951 | +0.03(+0.05%) |
Nov 10, 2020 | 51.54 | 51.93 | 50.70 | 51.58 | 3,357,347 | +0.29(+0.57%) |
Nov 09, 2020 | 53.19 | 53.36 | 51.26 | 51.29 | 8,008,552 | +0.62(+1.23%) |
Nov 06, 2020 | 50.92 | 51.15 | 50.49 | 50.66 | 2,489,338 | -0.25(-0.50%) |
Nov 05, 2020 | 49.98 | 51.17 | 49.98 | 50.92 | 3,135,666 | +1.55(+3.13%) |
Nov 04, 2020 | 49.61 | 49.91 | 49.04 | 49.37 | 4,819,918 | -0.12(-0.25%) |
Nov 03, 2020 | 48.36 | 49.74 | 48.18 | 49.49 | 3,540,407 | +1.69(+3.53%) |
Nov 02, 2020 | 47.65 | 47.94 | 47.18 | 47.81 | 2,700,296 | +0.78(+1.67%) |
Oct 30, 2020 | 48.11 | 48.44 | 46.60 | 47.02 | 3,992,204 | -1.30(-2.69%) |
Oct 29, 2020 | 48.63 | 48.81 | 48.07 | 48.32 | 3,841,685 | -0.32(-0.66%) |
Oct 28, 2020 | 48.93 | 49.37 | 48.56 | 48.65 | 4,478,699 | -1.21(-2.42%) |
Oct 27, 2020 | 50.13 | 50.29 | 49.79 | 49.85 | 1,975,869 | -0.20(-0.40%) |
Oct 26, 2020 | 50.69 | 50.97 | 49.19 | 50.05 | 5,261,277 | -1.31(-2.55%) |
Oct 23, 2020 | 51.15 | 51.36 | 50.59 | 51.36 | 3,167,689 | +0.46(+0.91%) |
Oct 22, 2020 | 50.45 | 51.12 | 49.80 | 50.90 | 4,108,004 | +0.48(+0.95%) |
Oct 21, 2020 | 50.85 | 51.15 | 50.18 | 50.42 | 4,180,681 | -0.33(-0.65%) |
Oct 20, 2020 | 50.96 | 51.44 | 50.68 | 50.75 | 4,760,421 | +0.10(+0.20%) |
Oct 19, 2020 | 51.53 | 52.00 | 50.52 | 50.65 | 3,652,536 | -0.57(-1.11%) |
Oct 16, 2020 | 52.03 | 52.14 | 51.21 | 51.21 | 2,624,478 | -0.57(-1.09%) |
Oct 15, 2020 | 50.49 | 51.94 | 50.26 | 51.78 | 2,611,264 | +0.76(+1.50%) |
Oct 14, 2020 | 51.71 | 51.99 | 50.81 | 51.01 | 2,503,825 | -0.42(-0.83%) |
Oct 13, 2020 | 50.81 | 51.62 | 50.67 | 51.44 | 2,848,673 | +0.44(+0.87%) |
Oct 12, 2020 | 51.19 | 51.48 | 50.97 | 50.99 | 1,957,262 | +0.01(+0.02%) |
Oct 09, 2020 | 51.25 | 51.52 | 50.90 | 50.98 | 3,426,099 | +0.03(+0.06%) |
Oct 08, 2020 | 50.49 | 50.97 | 50.02 | 50.96 | 2,238,608 | +0.78(+1.56%) |
Oct 07, 2020 | 49.53 | 50.32 | 49.51 | 50.17 | 3,455,070 | +1.34(+2.74%) |
Oct 06, 2020 | 50.06 | 50.31 | 48.63 | 48.83 | 6,319,341 | -0.95(-1.91%) |
Oct 05, 2020 | 48.71 | 49.84 | 48.71 | 49.79 | 5,312,414 | +1.40(+2.89%) |
Oct 02, 2020 | 47.02 | 48.55 | 46.85 | 48.39 | 5,096,328 | +0.26(+0.55%) |
Oct 01, 2020 | 47.14 | 48.19 | 47.09 | 48.13 | 5,601,583 | +1.27(+2.72%) |
Sep 30, 2020 | 46.70 | 47.35 | 46.50 | 46.85 | 3,175,948 | +0.33(+0.71%) |
Sep 29, 2020 | 47.21 | 47.24 | 46.31 | 46.52 | 2,297,608 | -0.73(-1.54%) |
Sep 28, 2020 | 46.72 | 47.31 | 46.68 | 47.25 | 3,879,941 | +1.13(+2.46%) |
Sep 25, 2020 | 45.64 | 46.30 | 45.55 | 46.12 | 2,596,814 | +0.33(+0.72%) |
Sep 24, 2020 | 46.28 | 46.57 | 45.31 | 45.79 | 9,186,098 | -0.71(-1.52%) |
Sep 23, 2020 | 47.80 | 48.30 | 46.44 | 46.49 | 4,901,812 | -1.26(-2.65%) |
Sep 22, 2020 | 47.09 | 47.81 | 46.78 | 47.76 | 4,167,675 | +1.25(+2.70%) |
Sep 21, 2020 | 46.51 | 46.72 | 45.69 | 46.50 | 6,436,337 | -0.93(-1.97%) |
Sep 18, 2020 | 47.78 | 47.99 | 46.81 | 47.44 | 5,595,189 | -0.14(-0.30%) |
Sep 17, 2020 | 47.23 | 47.87 | 47.06 | 47.58 | 3,743,672 | -0.46(-0.96%) |
Sep 16, 2020 | 48.11 | 48.67 | 47.86 | 48.04 | 3,176,813 | +0.23(+0.47%) |
Sep 15, 2020 | 48.36 | 48.46 | 47.71 | 47.81 | 2,757,614 | -0.12(-0.26%) |
Sep 14, 2020 | 47.45 | 48.03 | 47.27 | 47.94 | 2,802,105 | +1.10(+2.35%) |
Sep 11, 2020 | 47.79 | 47.84 | 46.51 | 46.83 | 4,965,555 | -0.63(-1.33%) |
Sep 10, 2020 | 48.45 | 49.14 | 47.43 | 47.47 | 3,412,759 | -0.57(-1.19%) |
Sep 09, 2020 | 47.63 | 48.24 | 47.43 | 48.04 | 2,295,026 | +0.82(+1.73%) |
Sep 08, 2020 | 47.31 | 48.09 | 46.95 | 47.22 | 4,655,788 | -0.70(-1.45%) |
Sep 04, 2020 | 48.79 | 48.80 | 46.48 | 47.92 | 5,475,320 | -0.45(-0.93%) |
Sep 03, 2020 | 49.81 | 50.00 | 48.04 | 48.37 | 5,808,729 | -1.76(-3.51%) |
Sep 02, 2020 | 50.23 | 50.50 | 49.28 | 50.13 | 4,528,646 | +0.28(+0.57%) |