Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.76 | 52.96 | 49.74 | 49.89 | 11,254,415 | -3.53(-6.60%) |
Nov 27, 2020 | 53.85 | 54.32 | 52.88 | 53.42 | 5,798,857 | -0.78(-1.43%) |
Nov 25, 2020 | 54.43 | 54.86 | 53.20 | 54.19 | 7,722,888 | -0.83(-1.51%) |
Nov 24, 2020 | 54.08 | 55.38 | 53.74 | 55.02 | 14,270,313 | +2.69(+5.15%) |
Nov 23, 2020 | 48.90 | 52.45 | 48.87 | 52.33 | 13,125,940 | +4.28(+8.91%) |
Nov 20, 2020 | 48.33 | 48.77 | 47.69 | 48.05 | 5,252,756 | -0.47(-0.97%) |
Nov 19, 2020 | 47.07 | 48.66 | 46.53 | 48.52 | 7,263,707 | +1.14(+2.42%) |
Nov 18, 2020 | 48.89 | 49.83 | 47.35 | 47.37 | 9,610,575 | -1.04(-2.15%) |
Nov 17, 2020 | 46.96 | 48.45 | 46.27 | 48.42 | 7,656,063 | +0.78(+1.63%) |
Nov 16, 2020 | 47.15 | 47.82 | 46.05 | 47.64 | 11,875,956 | +2.55(+5.65%) |
Nov 13, 2020 | 43.17 | 45.32 | 43.07 | 45.09 | 8,075,904 | +2.33(+5.44%) |
Nov 12, 2020 | 43.79 | 44.65 | 42.34 | 42.77 | 10,467,235 | -1.79(-4.02%) |
Nov 11, 2020 | 45.54 | 45.62 | 44.11 | 44.56 | 6,881,281 | -0.33(-0.74%) |
Nov 10, 2020 | 44.11 | 44.95 | 43.00 | 44.89 | 11,048,223 | +1.37(+3.14%) |
Nov 09, 2020 | 41.55 | 44.44 | 41.51 | 43.52 | 21,925,626 | +6.06(+16.19%) |
Nov 06, 2020 | 38.58 | 39.15 | 37.34 | 37.46 | 6,413,762 | -1.19(-3.08%) |
Nov 05, 2020 | 38.42 | 39.66 | 38.21 | 38.65 | 5,691,204 | +0.21(+0.55%) |
Nov 04, 2020 | 38.70 | 39.36 | 37.45 | 38.44 | 11,129,815 | -0.14(-0.36%) |
Nov 03, 2020 | 39.78 | 40.03 | 38.21 | 38.58 | 8,895,731 | -0.32(-0.83%) |
Nov 02, 2020 | 37.89 | 39.45 | 36.73 | 38.90 | 9,336,207 | +1.45(+3.87%) |
Oct 30, 2020 | 37.17 | 37.67 | 36.41 | 37.45 | 8,849,005 | -0.07(-0.20%) |
Oct 29, 2020 | 35.97 | 37.64 | 35.43 | 37.53 | 8,191,266 | +0.93(+2.55%) |
Oct 28, 2020 | 37.42 | 37.81 | 36.55 | 36.59 | 12,272,509 | -2.19(-5.64%) |
Oct 27, 2020 | 39.29 | 39.40 | 38.57 | 38.78 | 5,983,000 | -0.48(-1.22%) |
Oct 26, 2020 | 40.68 | 40.75 | 38.88 | 39.26 | 7,820,265 | -2.20(-5.30%) |
Oct 23, 2020 | 41.50 | 42.01 | 40.94 | 41.46 | 6,364,137 | +0.14(+0.33%) |
Oct 22, 2020 | 39.35 | 41.40 | 39.19 | 41.32 | 10,442,858 | +2.06(+5.24%) |
Oct 21, 2020 | 40.09 | 40.46 | 39.23 | 39.26 | 7,742,513 | -0.96(-2.39%) |
Oct 20, 2020 | 39.73 | 40.76 | 39.28 | 40.22 | 5,590,340 | +0.84(+2.13%) |
Oct 19, 2020 | 40.46 | 40.64 | 39.34 | 39.38 | 9,003,934 | -0.82(-2.04%) |
Oct 16, 2020 | 41.43 | 41.49 | 40.16 | 40.20 | 5,060,754 | -1.35(-3.24%) |
Oct 15, 2020 | 39.98 | 41.59 | 39.57 | 41.55 | 5,448,976 | +0.86(+2.11%) |
Oct 14, 2020 | 40.70 | 42.13 | 40.68 | 40.69 | 5,868,937 | +0.19(+0.48%) |
Oct 13, 2020 | 41.49 | 41.79 | 40.47 | 40.50 | 3,949,848 | -0.99(-2.38%) |
Oct 12, 2020 | 41.20 | 41.69 | 40.51 | 41.48 | 3,864,629 | +0.09(+0.22%) |
Oct 09, 2020 | 42.37 | 42.74 | 41.01 | 41.39 | 6,235,738 | -0.65(-1.54%) |
Oct 08, 2020 | 40.58 | 42.08 | 40.35 | 42.04 | 6,560,371 | +1.74(+4.33%) |
Oct 07, 2020 | 39.56 | 40.42 | 39.32 | 40.29 | 5,250,966 | +1.11(+2.83%) |
Oct 06, 2020 | 40.85 | 41.39 | 39.09 | 39.19 | 8,725,663 | -0.96(-2.39%) |
Oct 05, 2020 | 39.18 | 40.19 | 38.85 | 40.15 | 6,466,500 | +1.74(+4.52%) |
Oct 02, 2020 | 36.22 | 38.80 | 36.13 | 38.41 | 7,121,310 | +0.88(+2.34%) |
Oct 01, 2020 | 38.36 | 38.59 | 37.31 | 37.53 | 9,334,788 | -1.29(-3.33%) |
Sep 30, 2020 | 39.18 | 39.73 | 38.60 | 38.83 | 7,170,145 | -0.35(-0.90%) |
Sep 29, 2020 | 40.18 | 40.22 | 38.37 | 39.18 | 7,693,409 | -1.21(-2.99%) |
Sep 28, 2020 | 39.96 | 40.88 | 39.42 | 40.39 | 8,163,123 | +1.26(+3.23%) |
Sep 25, 2020 | 39.11 | 39.45 | 38.55 | 39.12 | 6,202,365 | -0.47(-1.19%) |
Sep 24, 2020 | 39.22 | 40.56 | 38.27 | 39.59 | 9,333,887 | +0.28(+0.70%) |
Sep 23, 2020 | 41.76 | 42.07 | 39.28 | 39.32 | 7,990,538 | -2.17(-5.23%) |
Sep 22, 2020 | 41.88 | 42.72 | 41.39 | 41.48 | 10,614,887 | -0.34(-0.82%) |
Sep 21, 2020 | 42.16 | 42.29 | 40.95 | 41.83 | 8,618,731 | -1.68(-3.86%) |
Sep 18, 2020 | 43.58 | 43.99 | 42.89 | 43.51 | 8,039,996 | -0.02(-0.04%) |
Sep 17, 2020 | 42.53 | 43.54 | 42.21 | 43.53 | 7,760,370 | +0.08(+0.19%) |
Sep 16, 2020 | 41.88 | 44.27 | 41.50 | 43.44 | 16,516,940 | +2.03(+4.91%) |
Sep 15, 2020 | 42.02 | 42.33 | 41.30 | 41.41 | 8,087,670 | -0.18(-0.44%) |
Sep 14, 2020 | 41.12 | 42.04 | 40.71 | 41.59 | 6,258,686 | +0.75(+1.84%) |
Sep 11, 2020 | 40.90 | 41.18 | 40.28 | 40.84 | 7,445,060 | +0.15(+0.36%) |
Sep 10, 2020 | 43.12 | 43.20 | 40.67 | 40.70 | 12,736,024 | -2.43(-5.63%) |
Sep 09, 2020 | 43.21 | 43.47 | 42.44 | 43.12 | 6,931,143 | +0.45(+1.05%) |
Sep 08, 2020 | 44.12 | 44.43 | 42.35 | 42.67 | 10,820,755 | -2.60(-5.74%) |
Sep 04, 2020 | 45.73 | 46.20 | 44.45 | 45.27 | 8,620,624 | -0.05(-0.10%) |
Sep 03, 2020 | 45.43 | 46.57 | 45.05 | 45.32 | 8,780,821 | -0.39(-0.86%) |
Sep 02, 2020 | 46.90 | 46.90 | 45.64 | 45.71 | 11,373,203 | -1.24(-2.63%) |