Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.50 | 53.72 | 49.08 | 52.36 | 24,712,992 | -0.39(-0.74%) |
Nov 27, 2020 | 51.82 | 52.98 | 50.71 | 52.75 | 15,833,100 | +2.52(+5.02%) |
Nov 25, 2020 | 47.79 | 51.08 | 47.77 | 50.23 | 23,223,000 | +2.34(+4.89%) |
Nov 24, 2020 | 48.35 | 49.04 | 46.61 | 47.89 | 17,666,768 | -0.14(-0.29%) |
Nov 23, 2020 | 48.50 | 48.88 | 46.90 | 48.03 | 18,080,144 | -0.20(-0.41%) |
Nov 20, 2020 | 49.79 | 50.05 | 47.39 | 48.23 | 25,416,600 | -1.09(-2.21%) |
Nov 19, 2020 | 48.75 | 50.02 | 48.14 | 49.32 | 25,765,784 | +1.64(+3.44%) |
Nov 18, 2020 | 47.10 | 49.06 | 46.63 | 47.68 | 35,278,908 | +1.07(+2.30%) |
Nov 17, 2020 | 44.20 | 46.83 | 43.25 | 46.61 | 33,858,160 | +3.88(+9.08%) |
Nov 16, 2020 | 42.40 | 42.82 | 40.81 | 42.73 | 15,942,542 | -0.11(-0.26%) |
Nov 13, 2020 | 45.40 | 45.50 | 42.22 | 42.84 | 50,415,000 | +0.39(+0.92%) |
Nov 12, 2020 | 40.94 | 42.09 | 40.86 | 42.45 | 14,679,640 | +0.81(+1.95%) |
Nov 11, 2020 | 40.77 | 41.87 | 39.75 | 41.64 | 12,580,208 | +1.28(+3.17%) |
Nov 10, 2020 | 40.79 | 41.09 | 38.44 | 40.36 | 17,083,644 | -1.14(-2.75%) |
Nov 09, 2020 | 44.17 | 44.49 | 41.47 | 41.50 | 21,066,902 | -0.82(-1.94%) |
Nov 06, 2020 | 42.23 | 42.66 | 41.17 | 42.32 | 18,198,400 | -0.71(-1.65%) |
Nov 05, 2020 | 41.27 | 43.60 | 40.82 | 43.03 | 31,764,988 | +3.57(+9.05%) |
Nov 04, 2020 | 39.43 | 40.79 | 38.33 | 39.46 | 28,702,332 | +1.99(+5.31%) |
Nov 03, 2020 | 36.33 | 37.76 | 35.84 | 37.47 | 19,535,784 | +1.75(+4.90%) |
Nov 02, 2020 | 35.57 | 36.67 | 35.02 | 35.72 | 17,962,536 | +0.32(+0.90%) |
Oct 30, 2020 | 37.43 | 38.18 | 34.90 | 35.40 | 24,908,300 | -1.97(-5.27%) |
Oct 29, 2020 | 39.10 | 39.35 | 37.27 | 37.37 | 19,727,972 | -0.78(-2.04%) |
Oct 28, 2020 | 37.60 | 40.01 | 37.12 | 38.15 | 27,146,420 | -0.55(-1.42%) |
Oct 27, 2020 | 40.54 | 40.69 | 37.90 | 38.70 | 28,963,630 | -0.99(-2.49%) |
Oct 26, 2020 | 42.15 | 42.64 | 39.35 | 39.69 | 32,528,738 | -3.05(-7.14%) |
Oct 23, 2020 | 43.12 | 43.49 | 41.76 | 42.74 | 23,078,900 | -0.26(-0.60%) |
Oct 22, 2020 | 41.85 | 43.07 | 40.43 | 43.00 | 37,527,812 | +1.50(+3.61%) |
Oct 21, 2020 | 42.91 | 43.82 | 41.25 | 41.50 | 34,750,632 | -1.03(-2.42%) |
Oct 20, 2020 | 43.01 | 44.97 | 42.30 | 42.53 | 70,207,728 | -2.05(-4.60%) |
Oct 19, 2020 | 44.43 | 44.97 | 41.70 | 44.58 | 49,913,504 | +0.24(+0.54%) |
Oct 16, 2020 | 45.50 | 46.53 | 43.50 | 44.34 | 39,295,600 | -0.66(-1.47%) |
Oct 15, 2020 | 47.52 | 48.47 | 44.80 | 45.00 | 35,972,304 | -2.56(-5.38%) |
Oct 14, 2020 | 51.51 | 52.22 | 47.50 | 47.56 | 27,475,884 | -3.62(-7.07%) |
Oct 13, 2020 | 50.85 | 51.40 | 49.53 | 51.18 | 19,120,272 | +0.58(+1.15%) |
Oct 12, 2020 | 51.01 | 52.52 | 50.33 | 50.60 | 31,677,568 | +1.78(+3.65%) |
Oct 09, 2020 | 50.75 | 51.70 | 48.26 | 48.82 | 29,572,700 | -2.31(-4.52%) |
Oct 08, 2020 | 54.16 | 54.78 | 50.61 | 51.13 | 37,217,628 | -2.20(-4.13%) |
Oct 07, 2020 | 52.86 | 54.88 | 52.20 | 53.33 | 65,432,928 | -3.45(-6.08%) |
Oct 06, 2020 | 59.95 | 60.36 | 55.80 | 56.78 | 27,128,278 | -3.77(-6.23%) |
Oct 05, 2020 | 61.34 | 62.45 | 58.60 | 60.55 | 34,488,768 | -3.23(-5.06%) |
Oct 02, 2020 | 58.99 | 64.19 | 58.85 | 63.78 | 20,483,800 | +1.95(+3.15%) |
Oct 01, 2020 | 61.78 | 62.73 | 59.82 | 61.83 | 24,112,278 | +2.99(+5.08%) |
Sep 30, 2020 | 56.20 | 59.12 | 55.80 | 58.84 | 18,969,180 | +3.10(+5.56%) |
Sep 29, 2020 | 57.32 | 59.45 | 55.60 | 55.74 | 32,582,060 | -1.15(-2.02%) |
Sep 28, 2020 | 55.25 | 58.39 | 53.85 | 56.89 | 28,640,254 | +3.70(+6.96%) |
Sep 25, 2020 | 53.47 | 53.59 | 51.40 | 53.19 | 21,776,800 | +2.62(+5.18%) |
Sep 24, 2020 | 49.40 | 51.85 | 47.10 | 50.57 | 20,980,380 | +0.45(+0.90%) |
Sep 23, 2020 | 53.94 | 54.96 | 50.01 | 50.12 | 14,834,751 | -3.82(-7.08%) |
Sep 22, 2020 | 52.30 | 54.76 | 51.67 | 53.94 | 19,658,826 | +2.45(+4.76%) |
Sep 21, 2020 | 53.32 | 53.98 | 49.10 | 51.49 | 30,971,344 | -3.90(-7.04%) |
Sep 18, 2020 | 53.25 | 55.70 | 52.60 | 55.39 | 36,566,500 | +2.28(+4.29%) |
Sep 17, 2020 | 49.10 | 54.32 | 48.05 | 53.11 | 48,052,336 | +2.08(+4.08%) |
Sep 16, 2020 | 49.91 | 53.25 | 49.50 | 51.03 | 49,524,460 | +2.82(+5.85%) |
Sep 15, 2020 | 47.79 | 49.88 | 46.51 | 48.21 | 34,974,396 | -0.41(-0.84%) |
Sep 14, 2020 | 41.97 | 49.31 | 40.33 | 48.62 | 50,174,868 | +7.16(+17.27%) |
Sep 11, 2020 | 43.20 | 43.88 | 40.30 | 41.46 | 14,762,900 | -1.08(-2.54%) |
Sep 10, 2020 | 41.08 | 44.08 | 40.55 | 42.54 | 29,899,910 | +2.16(+5.35%) |
Sep 09, 2020 | 38.30 | 40.81 | 37.10 | 40.38 | 17,829,748 | +3.37(+9.11%) |
Sep 08, 2020 | 35.60 | 38.17 | 35.52 | 37.01 | 8,483,589 | +0.01(+0.03%) |
Sep 04, 2020 | 37.94 | 38.97 | 34.47 | 37.00 | 12,715,300 | -1.27(-3.32%) |
Sep 03, 2020 | 39.83 | 40.89 | 37.20 | 38.27 | 17,881,704 | -1.63(-4.09%) |
Sep 02, 2020 | 41.07 | 41.29 | 37.11 | 39.90 | 50,111,460 | +2.97(+8.04%) |