Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.47 | 46.50 | 44.20 | 45.05 | 23,348,780 | -0.25(-0.55%) |
Nov 27, 2020 | 46.20 | 46.76 | 45.14 | 45.30 | 14,103,800 | -0.34(-0.74%) |
Nov 25, 2020 | 44.49 | 45.91 | 43.65 | 45.64 | 24,250,700 | +0.68(+1.51%) |
Nov 24, 2020 | 42.71 | 45.00 | 42.45 | 44.96 | 29,663,656 | +4.03(+9.85%) |
Nov 23, 2020 | 40.17 | 41.18 | 40.05 | 40.93 | 21,545,676 | +1.03(+2.58%) |
Nov 20, 2020 | 40.71 | 40.97 | 39.67 | 39.90 | 15,604,600 | -1.04(-2.54%) |
Nov 19, 2020 | 41.00 | 41.44 | 40.19 | 40.94 | 18,432,712 | -0.11(-0.27%) |
Nov 18, 2020 | 41.49 | 42.89 | 41.05 | 41.05 | 22,432,012 | +0.45(+1.11%) |
Nov 17, 2020 | 40.00 | 41.10 | 39.58 | 40.60 | 19,634,124 | -0.40(-0.98%) |
Nov 16, 2020 | 42.18 | 42.78 | 40.05 | 41.00 | 28,624,928 | +2.01(+5.16%) |
Nov 13, 2020 | 37.24 | 39.10 | 37.08 | 38.99 | 20,034,600 | +2.14(+5.81%) |
Nov 12, 2020 | 37.45 | 38.71 | 36.56 | 36.85 | 23,506,456 | -1.66(-4.31%) |
Nov 11, 2020 | 40.07 | 40.16 | 38.19 | 38.51 | 20,030,330 | -1.54(-3.85%) |
Nov 10, 2020 | 40.45 | 41.63 | 39.48 | 40.05 | 26,549,214 | -1.27(-3.07%) |
Nov 09, 2020 | 41.90 | 44.06 | 39.13 | 41.32 | 60,838,864 | +6.64(+19.15%) |
Nov 06, 2020 | 34.90 | 35.15 | 34.20 | 34.68 | 13,194,100 | -0.67(-1.90%) |
Nov 05, 2020 | 33.70 | 35.46 | 33.57 | 35.35 | 16,119,409 | +2.01(+6.03%) |
Nov 04, 2020 | 34.00 | 34.25 | 32.96 | 33.34 | 14,783,514 | -0.68(-2.00%) |
Nov 03, 2020 | 34.32 | 34.68 | 33.76 | 34.02 | 16,264,234 | +0.24(+0.71%) |
Nov 02, 2020 | 34.08 | 34.10 | 32.95 | 33.78 | 13,891,008 | -0.08(-0.24%) |
Oct 30, 2020 | 33.15 | 34.02 | 32.83 | 33.86 | 18,795,300 | +0.29(+0.86%) |
Oct 29, 2020 | 32.63 | 33.75 | 32.43 | 33.57 | 17,237,942 | +0.97(+2.98%) |
Oct 28, 2020 | 33.11 | 33.66 | 32.16 | 32.60 | 21,807,668 | -1.57(-4.59%) |
Oct 27, 2020 | 35.11 | 35.65 | 34.15 | 34.17 | 17,563,486 | -1.17(-3.31%) |
Oct 26, 2020 | 37.37 | 37.40 | 34.67 | 35.34 | 25,909,234 | -2.67(-7.02%) |
Oct 23, 2020 | 37.10 | 38.10 | 36.52 | 38.01 | 20,690,200 | +0.77(+2.07%) |
Oct 22, 2020 | 35.90 | 37.45 | 35.65 | 37.24 | 24,731,764 | +1.70(+4.78%) |
Oct 21, 2020 | 35.91 | 36.14 | 35.21 | 35.54 | 16,071,209 | -0.52(-1.44%) |
Oct 20, 2020 | 36.16 | 36.59 | 35.20 | 36.06 | 22,566,292 | +0.56(+1.58%) |
Oct 19, 2020 | 34.45 | 36.55 | 34.44 | 35.50 | 33,076,884 | +1.34(+3.92%) |
Oct 16, 2020 | 34.31 | 34.58 | 33.81 | 34.16 | 16,210,000 | -0.09(-0.26%) |
Oct 15, 2020 | 35.18 | 35.38 | 33.64 | 34.25 | 23,615,648 | -1.36(-3.82%) |
Oct 14, 2020 | 35.26 | 36.33 | 35.17 | 35.61 | 15,017,152 | +0.35(+0.99%) |
Oct 13, 2020 | 35.67 | 35.95 | 35.22 | 35.26 | 17,292,300 | -1.12(-3.08%) |
Oct 12, 2020 | 36.70 | 36.99 | 36.26 | 36.38 | 20,191,050 | -0.74(-1.99%) |
Oct 09, 2020 | 37.05 | 37.80 | 36.27 | 37.12 | 25,311,700 | +0.12(+0.32%) |
Oct 08, 2020 | 37.16 | 37.69 | 35.85 | 37.00 | 28,288,808 | +0.62(+1.70%) |
Oct 07, 2020 | 36.51 | 37.22 | 35.88 | 36.38 | 27,633,868 | +1.50(+4.30%) |
Oct 06, 2020 | 36.73 | 37.09 | 34.84 | 34.88 | 28,684,444 | -1.32(-3.65%) |
Oct 05, 2020 | 36.43 | 36.58 | 35.42 | 36.20 | 18,018,112 | +0.19(+0.53%) |
Oct 02, 2020 | 33.36 | 36.77 | 33.27 | 36.01 | 35,080,900 | +0.83(+2.36%) |
Oct 01, 2020 | 35.23 | 35.49 | 34.57 | 35.18 | 18,939,848 | +0.43(+1.24%) |
Sep 30, 2020 | 34.95 | 36.22 | 34.54 | 34.75 | 29,417,548 | +0.24(+0.70%) |
Sep 29, 2020 | 35.55 | 35.61 | 34.24 | 34.51 | 25,005,414 | -1.43(-3.98%) |
Sep 28, 2020 | 35.32 | 36.90 | 34.66 | 35.94 | 34,793,276 | +1.74(+5.09%) |
Sep 25, 2020 | 32.56 | 34.27 | 32.49 | 34.20 | 21,461,100 | +1.46(+4.46%) |
Sep 24, 2020 | 32.78 | 33.40 | 31.22 | 32.74 | 24,628,124 | -0.34(-1.03%) |
Sep 23, 2020 | 34.28 | 35.05 | 33.05 | 33.08 | 21,525,466 | -0.99(-2.91%) |
Sep 22, 2020 | 34.15 | 34.65 | 33.56 | 34.07 | 16,690,159 | +0.28(+0.83%) |
Sep 21, 2020 | 35.40 | 35.47 | 33.18 | 33.79 | 29,886,344 | -3.18(-8.60%) |
Sep 18, 2020 | 38.16 | 38.34 | 36.68 | 36.97 | 32,772,700 | -1.38(-3.60%) |
Sep 17, 2020 | 37.69 | 39.28 | 37.14 | 38.35 | 31,325,494 | +0.05(+0.13%) |
Sep 16, 2020 | 36.90 | 38.90 | 36.36 | 38.30 | 33,274,612 | +1.40(+3.79%) |
Sep 15, 2020 | 36.84 | 37.88 | 36.38 | 36.90 | 21,357,650 | +0.16(+0.44%) |
Sep 14, 2020 | 36.30 | 36.88 | 35.84 | 36.74 | 18,928,656 | +0.67(+1.86%) |
Sep 11, 2020 | 36.63 | 36.80 | 35.48 | 36.07 | 19,198,700 | -0.38(-1.04%) |
Sep 10, 2020 | 36.35 | 37.33 | 36.18 | 36.45 | 24,901,924 | +0.42(+1.17%) |
Sep 09, 2020 | 36.90 | 37.08 | 35.59 | 36.03 | 25,373,900 | -1.25(-3.35%) |
Sep 08, 2020 | 37.30 | 38.48 | 36.48 | 37.28 | 33,167,166 | -0.93(-2.43%) |
Sep 04, 2020 | 38.15 | 38.74 | 36.46 | 38.21 | 33,121,500 | +1.42(+3.86%) |
Sep 03, 2020 | 37.13 | 39.77 | 36.14 | 36.79 | 53,889,408 | -0.10(-0.27%) |
Sep 02, 2020 | 36.10 | 37.10 | 35.21 | 36.89 | 26,595,300 | +0.88(+2.44%) |