Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.84 | 51.46 | 50.46 | 50.77 | 843,794 | -0.38(-0.75%) |
Nov 27, 2020 | 51.15 | 51.72 | 50.89 | 51.16 | 455,193 | +0.04(+0.08%) |
Nov 25, 2020 | 50.83 | 51.58 | 50.00 | 51.12 | 894,342 | +0.06(+0.11%) |
Nov 24, 2020 | 51.16 | 51.69 | 50.57 | 51.06 | 1,507,678 | +0.44(+0.87%) |
Nov 23, 2020 | 49.58 | 50.98 | 49.23 | 50.62 | 1,630,853 | +1.47(+2.99%) |
Nov 20, 2020 | 49.24 | 49.43 | 48.77 | 49.15 | 1,341,155 | -0.23(-0.48%) |
Nov 19, 2020 | 48.92 | 49.57 | 48.66 | 49.38 | 1,536,584 | +0.21(+0.42%) |
Nov 18, 2020 | 48.89 | 49.91 | 48.88 | 49.18 | 1,731,237 | +0.35(+0.72%) |
Nov 17, 2020 | 49.27 | 49.55 | 48.32 | 48.83 | 1,436,711 | -0.64(-1.29%) |
Nov 16, 2020 | 49.15 | 50.32 | 48.77 | 49.46 | 2,418,396 | +1.02(+2.10%) |
Nov 13, 2020 | 47.15 | 48.62 | 46.98 | 48.44 | 3,025,290 | +1.90(+4.08%) |
Nov 12, 2020 | 46.13 | 47.11 | 46.00 | 46.55 | 1,822,926 | +0.20(+0.42%) |
Nov 11, 2020 | 47.53 | 47.53 | 46.03 | 46.35 | 1,456,253 | -0.94(-1.99%) |
Nov 10, 2020 | 46.73 | 48.28 | 46.73 | 47.29 | 1,821,252 | +0.97(+2.09%) |
Nov 09, 2020 | 48.32 | 48.92 | 46.29 | 46.32 | 2,082,091 | +1.31(+2.91%) |
Nov 06, 2020 | 45.56 | 45.80 | 44.93 | 45.01 | 1,443,149 | -0.35(-0.78%) |
Nov 05, 2020 | 44.56 | 46.42 | 44.52 | 45.36 | 2,144,818 | +1.53(+3.48%) |
Nov 04, 2020 | 45.95 | 46.03 | 43.55 | 43.84 | 2,965,344 | -2.54(-5.49%) |
Nov 03, 2020 | 46.45 | 46.95 | 46.17 | 46.38 | 1,925,284 | +0.43(+0.94%) |
Nov 02, 2020 | 44.49 | 45.96 | 44.34 | 45.95 | 1,995,050 | +2.07(+4.73%) |
Oct 30, 2020 | 42.71 | 43.88 | 42.52 | 43.88 | 1,422,403 | +0.98(+2.28%) |
Oct 29, 2020 | 41.60 | 43.25 | 41.41 | 42.90 | 1,534,597 | +1.02(+2.43%) |
Oct 28, 2020 | 42.44 | 42.95 | 41.77 | 41.88 | 1,871,451 | -1.50(-3.45%) |
Oct 27, 2020 | 43.90 | 44.23 | 43.22 | 43.38 | 1,107,289 | -0.49(-1.12%) |
Oct 26, 2020 | 44.70 | 44.72 | 43.59 | 43.87 | 1,024,509 | -1.52(-3.34%) |
Oct 23, 2020 | 45.57 | 45.88 | 45.10 | 45.38 | 1,122,245 | +0.23(+0.50%) |
Oct 22, 2020 | 44.87 | 45.42 | 44.68 | 45.16 | 1,085,685 | +0.30(+0.68%) |
Oct 21, 2020 | 45.14 | 45.74 | 44.83 | 44.85 | 1,083,011 | -0.30(-0.67%) |
Oct 20, 2020 | 45.43 | 45.70 | 44.90 | 45.16 | 1,190,972 | +0.18(+0.39%) |
Oct 19, 2020 | 45.77 | 46.28 | 44.88 | 44.98 | 980,251 | -0.46(-1.01%) |
Oct 16, 2020 | 45.21 | 46.11 | 45.21 | 45.44 | 962,917 | +0.33(+0.74%) |
Oct 15, 2020 | 44.16 | 45.68 | 44.12 | 45.11 | 1,185,426 | +0.43(+0.96%) |
Oct 14, 2020 | 44.99 | 45.21 | 44.58 | 44.68 | 1,207,318 | -0.04(-0.09%) |
Oct 13, 2020 | 45.07 | 45.65 | 44.72 | 44.72 | 1,324,857 | -0.83(-1.83%) |
Oct 12, 2020 | 45.06 | 46.03 | 44.86 | 45.55 | 1,804,569 | +0.38(+0.84%) |
Oct 09, 2020 | 45.35 | 45.55 | 44.90 | 45.17 | 1,651,124 | +0.08(+0.17%) |
Oct 08, 2020 | 44.50 | 45.19 | 44.32 | 45.09 | 1,673,651 | +0.80(+1.81%) |
Oct 07, 2020 | 43.79 | 44.60 | 43.67 | 44.29 | 1,687,982 | +1.13(+2.61%) |
Oct 06, 2020 | 43.75 | 44.52 | 42.86 | 43.16 | 2,157,885 | -0.23(-0.52%) |
Oct 05, 2020 | 43.50 | 44.17 | 43.33 | 43.39 | 2,459,584 | +0.28(+0.66%) |
Oct 02, 2020 | 40.52 | 43.63 | 40.43 | 43.10 | 3,074,550 | +1.77(+4.28%) |
Oct 01, 2020 | 41.01 | 41.56 | 40.78 | 41.33 | 1,387,791 | +0.39(+0.96%) |
Sep 30, 2020 | 40.65 | 41.75 | 40.53 | 40.94 | 1,982,623 | +0.46(+1.14%) |
Sep 29, 2020 | 40.10 | 40.75 | 39.99 | 40.48 | 1,384,376 | +0.45(+1.12%) |
Sep 28, 2020 | 39.14 | 40.28 | 39.06 | 40.03 | 1,515,536 | +1.48(+3.83%) |
Sep 25, 2020 | 37.75 | 38.75 | 37.65 | 38.55 | 1,038,238 | +0.43(+1.13%) |
Sep 24, 2020 | 37.93 | 38.53 | 37.18 | 38.12 | 1,092,756 | +0.20(+0.52%) |
Sep 23, 2020 | 37.78 | 39.03 | 37.64 | 37.93 | 1,772,748 | +0.19(+0.49%) |
Sep 22, 2020 | 37.11 | 37.99 | 37.06 | 37.74 | 1,210,004 | +0.52(+1.39%) |
Sep 21, 2020 | 38.13 | 38.37 | 36.95 | 37.22 | 2,085,139 | -1.89(-4.83%) |
Sep 18, 2020 | 39.46 | 39.82 | 38.92 | 39.11 | 2,798,306 | -0.18(-0.45%) |
Sep 17, 2020 | 38.22 | 39.86 | 37.86 | 39.29 | 1,768,808 | +0.54(+1.39%) |
Sep 16, 2020 | 38.16 | 39.01 | 38.01 | 38.75 | 1,311,228 | +0.72(+1.90%) |
Sep 15, 2020 | 38.27 | 38.50 | 38.00 | 38.02 | 1,487,257 | -0.15(-0.38%) |
Sep 14, 2020 | 37.79 | 38.30 | 37.54 | 38.17 | 1,272,937 | +0.70(+1.88%) |
Sep 11, 2020 | 37.06 | 37.59 | 36.77 | 37.47 | 980,597 | +0.57(+1.54%) |
Sep 10, 2020 | 37.35 | 37.66 | 36.77 | 36.90 | 1,453,445 | -0.26(-0.71%) |
Sep 09, 2020 | 36.66 | 37.79 | 36.35 | 37.16 | 1,568,912 | +0.69(+1.90%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.42 | 36.47 | 991,837 | -1.08(-2.87%) |
Sep 04, 2020 | 37.58 | 37.84 | 36.89 | 37.54 | 882,180 | +0.40(+1.08%) |
Sep 03, 2020 | 38.71 | 38.74 | 36.80 | 37.14 | 1,272,839 | -1.47(-3.80%) |
Sep 02, 2020 | 38.83 | 38.83 | 38.18 | 38.61 | 881,681 | -0.19(-0.48%) |