Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.01 | 56.03 | 54.57 | 54.63 | 6,775,384 | -1.96(-3.46%) |
Nov 27, 2020 | 56.92 | 57.32 | 56.39 | 56.58 | 1,151,811 | -0.30(-0.53%) |
Nov 25, 2020 | 58.02 | 58.12 | 56.85 | 56.88 | 1,852,289 | -1.61(-2.75%) |
Nov 24, 2020 | 58.19 | 58.91 | 58.09 | 58.49 | 2,100,097 | +0.63(+1.09%) |
Nov 23, 2020 | 58.55 | 58.55 | 57.51 | 57.86 | 1,718,600 | -0.26(-0.45%) |
Nov 20, 2020 | 58.04 | 58.96 | 57.77 | 58.12 | 1,795,513 | -0.14(-0.23%) |
Nov 19, 2020 | 58.19 | 58.91 | 58.10 | 58.26 | 2,788,654 | +0.43(+0.74%) |
Nov 18, 2020 | 56.56 | 58.10 | 56.42 | 57.83 | 5,179,310 | +1.94(+3.48%) |
Nov 17, 2020 | 56.31 | 56.69 | 55.76 | 55.89 | 1,769,021 | -0.24(-0.43%) |
Nov 16, 2020 | 56.32 | 56.56 | 55.93 | 56.13 | 1,735,908 | +0.28(+0.50%) |
Nov 13, 2020 | 56.25 | 56.31 | 55.28 | 55.85 | 1,275,743 | +0.06(+0.10%) |
Nov 12, 2020 | 56.54 | 57.10 | 55.78 | 55.79 | 2,007,198 | -1.10(-1.94%) |
Nov 11, 2020 | 55.72 | 57.10 | 55.59 | 56.90 | 2,140,131 | +1.46(+2.63%) |
Nov 10, 2020 | 55.37 | 55.77 | 54.69 | 55.44 | 3,372,715 | -0.04(-0.07%) |
Nov 09, 2020 | 56.48 | 57.03 | 55.47 | 55.47 | 3,597,707 | +0.16(+0.30%) |
Nov 06, 2020 | 54.30 | 55.70 | 54.26 | 55.31 | 2,327,072 | +1.14(+2.11%) |
Nov 05, 2020 | 53.83 | 54.30 | 53.22 | 54.17 | 2,968,771 | +0.75(+1.41%) |
Nov 04, 2020 | 51.81 | 54.20 | 51.16 | 53.42 | 3,621,672 | +2.02(+3.93%) |
Nov 03, 2020 | 50.89 | 51.64 | 50.77 | 51.39 | 3,924,109 | +0.48(+0.95%) |
Nov 02, 2020 | 51.82 | 52.12 | 50.46 | 50.91 | 3,863,624 | -0.56(-1.09%) |
Oct 30, 2020 | 52.11 | 52.27 | 51.20 | 51.47 | 3,602,092 | -0.96(-1.83%) |
Oct 29, 2020 | 52.69 | 53.45 | 51.41 | 52.43 | 4,073,129 | +1.93(+3.83%) |
Oct 28, 2020 | 51.46 | 51.78 | 50.49 | 50.49 | 2,524,417 | -1.70(-3.26%) |
Oct 27, 2020 | 52.97 | 53.03 | 52.19 | 52.20 | 2,534,717 | -0.63(-1.19%) |
Oct 26, 2020 | 52.92 | 53.40 | 52.26 | 52.83 | 1,565,139 | -0.62(-1.16%) |
Oct 23, 2020 | 52.93 | 53.66 | 52.14 | 53.44 | 1,686,098 | +0.55(+1.04%) |
Oct 22, 2020 | 52.32 | 53.13 | 51.84 | 52.89 | 2,589,242 | +0.85(+1.64%) |
Oct 21, 2020 | 52.15 | 52.66 | 51.71 | 52.04 | 2,071,542 | +0.09(+0.17%) |
Oct 20, 2020 | 51.37 | 52.30 | 51.37 | 51.96 | 2,544,568 | +0.90(+1.76%) |
Oct 19, 2020 | 51.83 | 52.27 | 51.02 | 51.06 | 2,206,301 | -0.66(-1.27%) |
Oct 16, 2020 | 51.89 | 52.38 | 51.67 | 51.71 | 2,556,553 | +0.14(+0.26%) |
Oct 15, 2020 | 51.06 | 52.02 | 50.38 | 51.58 | 2,437,942 | -0.07(-0.13%) |
Oct 14, 2020 | 52.16 | 52.38 | 51.49 | 51.65 | 2,233,917 | -0.73(-1.40%) |
Oct 13, 2020 | 52.28 | 52.65 | 51.86 | 52.38 | 1,510,608 | +0.26(+0.50%) |
Oct 12, 2020 | 52.49 | 52.49 | 51.73 | 52.12 | 1,419,366 | -0.09(-0.17%) |
Oct 09, 2020 | 52.18 | 52.89 | 51.73 | 52.21 | 1,220,001 | +0.26(+0.50%) |
Oct 08, 2020 | 51.62 | 52.12 | 51.26 | 51.95 | 1,266,819 | +0.34(+0.66%) |
Oct 07, 2020 | 52.02 | 52.14 | 50.91 | 51.61 | 1,518,856 | +0.06(+0.11%) |
Oct 06, 2020 | 51.70 | 52.44 | 51.38 | 51.55 | 2,545,227 | -0.23(-0.45%) |
Oct 05, 2020 | 51.41 | 51.95 | 51.05 | 51.78 | 1,543,806 | +0.55(+1.08%) |
Oct 02, 2020 | 50.49 | 51.66 | 50.47 | 51.23 | 747,906 | -0.02(-0.04%) |
Oct 01, 2020 | 51.73 | 51.83 | 51.16 | 51.25 | 1,097,294 | +0.05(+0.09%) |
Sep 30, 2020 | 50.22 | 51.37 | 50.13 | 51.20 | 2,294,290 | +1.34(+2.70%) |
Sep 29, 2020 | 50.33 | 50.33 | 49.76 | 49.86 | 2,456,027 | -0.43(-0.85%) |
Sep 28, 2020 | 50.16 | 50.33 | 49.82 | 50.28 | 1,433,326 | +0.55(+1.11%) |
Sep 25, 2020 | 49.40 | 49.76 | 48.55 | 49.73 | 1,517,944 | +0.04(+0.08%) |
Sep 24, 2020 | 48.40 | 50.13 | 48.21 | 49.69 | 2,678,670 | +1.00(+2.05%) |
Sep 23, 2020 | 49.19 | 49.28 | 48.49 | 48.70 | 2,396,874 | -0.81(-1.64%) |
Sep 22, 2020 | 49.02 | 49.64 | 48.48 | 49.51 | 1,720,288 | +0.46(+0.95%) |
Sep 21, 2020 | 48.63 | 49.32 | 48.16 | 49.04 | 1,750,625 | -0.56(-1.13%) |
Sep 18, 2020 | 50.41 | 50.55 | 49.06 | 49.61 | 2,626,463 | -0.69(-1.37%) |
Sep 17, 2020 | 49.82 | 50.31 | 49.74 | 50.29 | 2,269,818 | +0.04(+0.08%) |
Sep 16, 2020 | 50.44 | 51.20 | 50.17 | 50.25 | 1,824,176 | -0.03(-0.06%) |
Sep 15, 2020 | 50.61 | 50.81 | 49.89 | 50.28 | 2,483,988 | -0.16(-0.33%) |
Sep 14, 2020 | 50.52 | 51.01 | 50.22 | 50.45 | 2,738,345 | +0.78(+1.58%) |
Sep 11, 2020 | 49.32 | 50.27 | 49.32 | 49.66 | 8,845,090 | +0.68(+1.38%) |
Sep 10, 2020 | 49.56 | 49.69 | 48.59 | 48.99 | 10,917,373 | -2.46(-4.77%) |
Sep 09, 2020 | 50.36 | 51.80 | 50.36 | 51.44 | 4,042,012 | +0.85(+1.68%) |
Sep 08, 2020 | 51.19 | 51.39 | 50.48 | 50.59 | 2,745,202 | -1.45(-2.79%) |
Sep 04, 2020 | 52.51 | 52.54 | 50.38 | 52.04 | 5,492,334 | -2.03(-3.76%) |
Sep 03, 2020 | 55.60 | 55.85 | 53.76 | 54.07 | 2,578,035 | -1.94(-3.47%) |
Sep 02, 2020 | 56.57 | 56.74 | 55.64 | 56.02 | 2,367,204 | -0.35(-0.62%) |