Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.81 | 63.66 | 62.01 | 63.46 | 3,976,273 | +0.65(+1.04%) |
Nov 27, 2020 | 63.17 | 63.27 | 62.48 | 62.81 | 1,410,563 | +0.51(+0.83%) |
Nov 25, 2020 | 62.55 | 63.06 | 61.96 | 62.30 | 2,592,844 | -0.77(-1.23%) |
Nov 24, 2020 | 62.79 | 63.58 | 61.87 | 63.07 | 2,835,869 | +0.92(+1.47%) |
Nov 23, 2020 | 61.72 | 62.52 | 61.18 | 62.15 | 5,057,210 | +0.30(+0.49%) |
Nov 20, 2020 | 61.35 | 63.89 | 61.09 | 61.85 | 13,861,254 | +1.64(+2.72%) |
Nov 19, 2020 | 58.22 | 60.29 | 58.03 | 60.21 | 2,846,406 | +1.43(+2.43%) |
Nov 18, 2020 | 59.92 | 60.17 | 58.73 | 58.78 | 2,763,984 | -1.19(-1.98%) |
Nov 17, 2020 | 60.09 | 60.51 | 59.31 | 59.97 | 2,651,472 | -1.07(-1.76%) |
Nov 16, 2020 | 60.19 | 61.09 | 59.47 | 61.04 | 2,136,476 | +1.65(+2.77%) |
Nov 13, 2020 | 58.92 | 59.86 | 58.71 | 59.40 | 1,990,106 | +1.27(+2.18%) |
Nov 12, 2020 | 59.20 | 59.58 | 57.88 | 58.13 | 2,367,479 | -1.31(-2.21%) |
Nov 11, 2020 | 58.26 | 59.79 | 57.92 | 59.44 | 4,309,702 | +2.04(+3.55%) |
Nov 10, 2020 | 58.66 | 59.19 | 57.09 | 57.40 | 5,257,771 | -2.16(-3.63%) |
Nov 09, 2020 | 61.67 | 61.98 | 59.46 | 59.56 | 5,220,477 | +0.58(+0.98%) |
Nov 06, 2020 | 57.59 | 59.70 | 56.52 | 58.99 | 7,478,086 | +3.25(+5.83%) |
Nov 05, 2020 | 54.29 | 55.85 | 53.67 | 55.74 | 5,520,713 | +2.38(+4.47%) |
Nov 04, 2020 | 52.81 | 53.71 | 51.10 | 53.35 | 4,283,090 | +2.05(+3.99%) |
Nov 03, 2020 | 50.04 | 51.62 | 50.01 | 51.31 | 3,429,903 | +1.82(+3.67%) |
Nov 02, 2020 | 50.32 | 50.37 | 48.96 | 49.49 | 2,833,714 | +0.01(+0.03%) |
Oct 30, 2020 | 49.44 | 50.10 | 48.84 | 49.47 | 3,528,244 | -0.60(-1.19%) |
Oct 29, 2020 | 48.25 | 50.64 | 48.19 | 50.07 | 3,764,353 | +1.79(+3.72%) |
Oct 28, 2020 | 49.93 | 50.15 | 48.21 | 48.28 | 4,502,683 | -2.55(-5.01%) |
Oct 27, 2020 | 51.62 | 52.06 | 50.69 | 50.83 | 2,259,529 | -0.84(-1.62%) |
Oct 26, 2020 | 52.40 | 52.53 | 50.88 | 51.66 | 2,134,518 | -1.31(-2.48%) |
Oct 23, 2020 | 53.37 | 53.37 | 52.60 | 52.98 | 2,026,213 | +0.00(+0.00%) |
Oct 22, 2020 | 52.03 | 53.15 | 51.58 | 52.98 | 3,806,885 | +0.96(+1.85%) |
Oct 21, 2020 | 52.43 | 52.88 | 51.72 | 52.02 | 2,365,349 | -0.35(-0.67%) |
Oct 20, 2020 | 52.83 | 53.57 | 52.37 | 52.37 | 2,616,453 | -0.20(-0.39%) |
Oct 19, 2020 | 54.14 | 54.16 | 52.26 | 52.57 | 3,287,095 | +0.40(+0.77%) |
Oct 16, 2020 | 52.62 | 52.89 | 52.13 | 52.17 | 3,052,913 | -0.25(-0.48%) |
Oct 15, 2020 | 51.50 | 52.48 | 51.25 | 52.42 | 2,095,588 | +0.28(+0.53%) |
Oct 14, 2020 | 52.54 | 52.87 | 52.01 | 52.14 | 2,533,711 | -0.39(-0.74%) |
Oct 13, 2020 | 53.09 | 53.20 | 52.30 | 52.54 | 4,008,538 | -1.20(-2.23%) |
Oct 12, 2020 | 54.31 | 54.38 | 53.50 | 53.74 | 4,300,389 | +0.07(+0.13%) |
Oct 09, 2020 | 53.79 | 54.88 | 53.31 | 53.67 | 3,404,208 | +1.13(+2.15%) |
Oct 08, 2020 | 51.69 | 52.65 | 51.46 | 52.54 | 3,789,426 | +1.31(+2.56%) |
Oct 07, 2020 | 51.03 | 51.41 | 50.72 | 51.22 | 2,867,841 | +1.08(+2.16%) |
Oct 06, 2020 | 50.54 | 51.74 | 50.03 | 50.14 | 2,732,554 | -0.39(-0.76%) |
Oct 05, 2020 | 49.31 | 50.57 | 49.31 | 50.52 | 2,839,895 | +1.67(+3.42%) |
Oct 02, 2020 | 49.08 | 50.53 | 48.85 | 48.85 | 3,534,829 | -1.55(-3.07%) |
Oct 01, 2020 | 49.95 | 50.85 | 49.44 | 50.40 | 5,191,619 | +2.02(+4.17%) |
Sep 30, 2020 | 48.51 | 49.28 | 48.23 | 48.38 | 5,116,314 | +0.01(+0.02%) |
Sep 29, 2020 | 48.37 | 48.99 | 48.03 | 48.37 | 2,958,728 | -0.16(-0.32%) |
Sep 28, 2020 | 47.61 | 48.54 | 47.32 | 48.53 | 4,154,837 | +1.89(+4.06%) |
Sep 25, 2020 | 45.84 | 46.74 | 44.98 | 46.64 | 3,042,293 | +0.61(+1.33%) |
Sep 24, 2020 | 45.59 | 46.66 | 45.35 | 46.02 | 3,096,559 | +0.05(+0.10%) |
Sep 23, 2020 | 46.73 | 47.23 | 45.81 | 45.98 | 3,789,887 | -0.73(-1.56%) |
Sep 22, 2020 | 46.61 | 46.83 | 46.14 | 46.71 | 3,357,322 | +0.33(+0.71%) |
Sep 21, 2020 | 46.85 | 47.00 | 45.27 | 46.38 | 4,975,010 | -1.37(-2.86%) |
Sep 18, 2020 | 48.87 | 49.11 | 46.99 | 47.74 | 9,973,260 | -1.00(-2.05%) |
Sep 17, 2020 | 47.11 | 48.89 | 47.00 | 48.74 | 3,147,078 | -0.02(-0.05%) |
Sep 16, 2020 | 49.06 | 49.63 | 48.63 | 48.76 | 3,360,821 | -0.02(-0.05%) |
Sep 15, 2020 | 48.72 | 49.07 | 48.29 | 48.79 | 2,426,864 | +0.66(+1.38%) |
Sep 14, 2020 | 48.52 | 48.65 | 47.83 | 48.12 | 2,820,915 | +0.71(+1.50%) |
Sep 11, 2020 | 47.79 | 48.22 | 46.88 | 47.41 | 2,686,538 | +0.05(+0.10%) |
Sep 10, 2020 | 48.28 | 48.98 | 47.05 | 47.37 | 5,022,218 | -0.40(-0.84%) |
Sep 09, 2020 | 48.02 | 48.63 | 47.48 | 47.77 | 7,283,183 | -0.67(-1.39%) |
Sep 08, 2020 | 49.42 | 50.03 | 48.40 | 48.44 | 4,647,247 | -2.48(-4.87%) |
Sep 04, 2020 | 51.16 | 51.65 | 49.28 | 50.92 | 4,696,609 | -0.40(-0.79%) |
Sep 03, 2020 | 53.38 | 53.41 | 50.95 | 51.33 | 5,129,881 | -2.67(-4.95%) |
Sep 02, 2020 | 53.20 | 54.20 | 52.50 | 54.00 | 5,162,825 | +1.10(+2.08%) |