Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.20 | 60.26 | 59.00 | 59.87 | 1,172,548 | -0.58(-0.96%) |
Nov 27, 2020 | 59.77 | 60.48 | 59.44 | 60.45 | 562,500 | +1.06(+1.78%) |
Nov 25, 2020 | 60.32 | 60.51 | 59.09 | 59.39 | 650,200 | -1.20(-1.98%) |
Nov 24, 2020 | 59.68 | 61.09 | 59.24 | 60.59 | 1,131,990 | +1.63(+2.76%) |
Nov 23, 2020 | 59.00 | 59.51 | 58.12 | 58.96 | 691,268 | +0.65(+1.11%) |
Nov 20, 2020 | 57.80 | 58.56 | 57.41 | 58.31 | 942,600 | +0.57(+0.99%) |
Nov 19, 2020 | 56.52 | 57.80 | 56.01 | 57.74 | 689,383 | +0.89(+1.57%) |
Nov 18, 2020 | 57.31 | 57.59 | 56.33 | 56.85 | 1,424,418 | -0.46(-0.80%) |
Nov 17, 2020 | 57.77 | 58.15 | 57.13 | 57.31 | 1,169,230 | -1.28(-2.18%) |
Nov 16, 2020 | 59.00 | 59.02 | 57.53 | 58.59 | 1,078,304 | +0.48(+0.83%) |
Nov 13, 2020 | 57.64 | 58.30 | 57.10 | 58.11 | 1,011,700 | +1.22(+2.14%) |
Nov 12, 2020 | 56.88 | 57.61 | 56.26 | 56.89 | 1,564,408 | -0.51(-0.89%) |
Nov 11, 2020 | 58.54 | 60.00 | 57.08 | 57.40 | 819,981 | -0.85(-1.46%) |
Nov 10, 2020 | 57.66 | 58.34 | 56.94 | 58.25 | 850,724 | +0.71(+1.23%) |
Nov 09, 2020 | 58.96 | 60.32 | 57.24 | 57.54 | 1,598,385 | +1.54(+2.75%) |
Nov 06, 2020 | 56.32 | 56.37 | 55.22 | 56.00 | 951,300 | +0.17(+0.30%) |
Nov 05, 2020 | 54.73 | 58.25 | 53.40 | 55.83 | 1,963,011 | +2.80(+5.28%) |
Nov 04, 2020 | 52.08 | 53.25 | 50.51 | 53.03 | 1,117,736 | +0.35(+0.66%) |
Nov 03, 2020 | 51.65 | 53.18 | 51.49 | 52.68 | 1,829,758 | +1.94(+3.82%) |
Nov 02, 2020 | 49.13 | 50.79 | 48.58 | 50.74 | 1,106,299 | +2.61(+5.42%) |
Oct 30, 2020 | 48.38 | 49.57 | 47.19 | 48.13 | 1,299,200 | -0.35(-0.72%) |
Oct 29, 2020 | 47.74 | 48.98 | 47.24 | 48.48 | 876,156 | +0.60(+1.25%) |
Oct 28, 2020 | 49.49 | 49.55 | 47.76 | 47.88 | 662,406 | -2.78(-5.49%) |
Oct 27, 2020 | 49.56 | 51.10 | 49.23 | 50.66 | 1,663,615 | +1.43(+2.90%) |
Oct 26, 2020 | 49.27 | 49.67 | 48.51 | 49.23 | 764,452 | -0.85(-1.70%) |
Oct 23, 2020 | 51.14 | 51.31 | 49.37 | 50.08 | 1,186,500 | -0.86(-1.69%) |
Oct 22, 2020 | 51.01 | 51.79 | 50.01 | 50.94 | 1,473,452 | +0.20(+0.39%) |
Oct 21, 2020 | 52.22 | 52.96 | 50.61 | 50.74 | 970,833 | -1.18(-2.27%) |
Oct 20, 2020 | 52.51 | 52.89 | 51.83 | 51.92 | 569,136 | -0.05(-0.10%) |
Oct 19, 2020 | 52.41 | 53.20 | 51.76 | 51.97 | 734,304 | -0.37(-0.71%) |
Oct 16, 2020 | 52.66 | 53.29 | 52.20 | 52.34 | 798,000 | +0.05(+0.10%) |
Oct 15, 2020 | 50.06 | 52.59 | 49.58 | 52.29 | 1,398,944 | +1.75(+3.46%) |
Oct 14, 2020 | 51.89 | 52.35 | 50.51 | 50.54 | 545,952 | -1.18(-2.28%) |
Oct 13, 2020 | 52.00 | 52.64 | 51.64 | 51.72 | 725,459 | -0.59(-1.13%) |
Oct 12, 2020 | 51.62 | 52.61 | 51.40 | 52.31 | 636,833 | +0.93(+1.81%) |
Oct 09, 2020 | 51.52 | 52.09 | 51.27 | 51.38 | 777,000 | +0.28(+0.55%) |
Oct 08, 2020 | 50.92 | 51.59 | 50.83 | 51.10 | 787,603 | +0.59(+1.17%) |
Oct 07, 2020 | 49.72 | 50.67 | 49.51 | 50.51 | 1,543,529 | +1.58(+3.23%) |
Oct 06, 2020 | 50.72 | 50.88 | 48.88 | 48.93 | 1,201,798 | -1.79(-3.53%) |
Oct 05, 2020 | 49.71 | 51.13 | 49.69 | 50.72 | 905,270 | +1.39(+2.82%) |
Oct 02, 2020 | 47.97 | 49.62 | 47.51 | 49.33 | 646,100 | +0.46(+0.94%) |
Oct 01, 2020 | 48.76 | 49.68 | 48.63 | 48.87 | 895,053 | +0.17(+0.35%) |
Sep 30, 2020 | 49.00 | 49.85 | 48.49 | 48.70 | 1,144,057 | -0.22(-0.45%) |
Sep 29, 2020 | 48.62 | 49.21 | 48.22 | 48.92 | 970,430 | +0.22(+0.45%) |
Sep 28, 2020 | 48.80 | 49.19 | 48.55 | 48.70 | 1,032,941 | +0.85(+1.78%) |
Sep 25, 2020 | 47.01 | 47.85 | 46.78 | 47.85 | 2,060,600 | +0.77(+1.64%) |
Sep 24, 2020 | 47.36 | 47.61 | 46.82 | 47.08 | 1,594,762 | -0.56(-1.18%) |
Sep 23, 2020 | 49.25 | 49.25 | 47.64 | 47.64 | 760,027 | -0.91(-1.87%) |
Sep 22, 2020 | 48.26 | 48.75 | 47.96 | 48.55 | 851,875 | +0.75(+1.57%) |
Sep 21, 2020 | 48.29 | 48.37 | 47.27 | 47.80 | 1,016,178 | -1.55(-3.14%) |
Sep 18, 2020 | 50.21 | 50.34 | 48.83 | 49.35 | 1,981,200 | -0.44(-0.88%) |
Sep 17, 2020 | 50.24 | 50.72 | 49.65 | 49.79 | 884,710 | -1.52(-2.96%) |
Sep 16, 2020 | 52.55 | 52.73 | 51.24 | 51.31 | 859,254 | -0.77(-1.48%) |
Sep 15, 2020 | 51.12 | 52.21 | 50.84 | 52.08 | 631,926 | +1.65(+3.27%) |
Sep 14, 2020 | 50.48 | 50.84 | 50.03 | 50.43 | 661,175 | +0.27(+0.54%) |
Sep 11, 2020 | 49.76 | 50.80 | 49.32 | 50.16 | 726,200 | +1.00(+2.03%) |
Sep 10, 2020 | 50.51 | 50.78 | 49.04 | 49.16 | 783,486 | -0.95(-1.90%) |
Sep 09, 2020 | 49.98 | 50.37 | 49.48 | 50.11 | 881,044 | +0.97(+1.97%) |
Sep 08, 2020 | 49.02 | 50.01 | 48.51 | 49.14 | 1,007,882 | -0.82(-1.64%) |
Sep 04, 2020 | 51.04 | 51.53 | 49.07 | 49.96 | 914,600 | -0.94(-1.85%) |
Sep 03, 2020 | 54.13 | 54.13 | 50.66 | 50.90 | 1,220,283 | -3.41(-6.28%) |
Sep 02, 2020 | 53.78 | 54.51 | 52.96 | 54.31 | 728,924 | +0.90(+1.69%) |