Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.90 | 52.17 | 49.78 | 50.11 | 1,602,799 | -2.31(-4.41%) |
Nov 27, 2020 | 52.13 | 53.05 | 51.60 | 52.42 | 492,000 | +0.14(+0.27%) |
Nov 25, 2020 | 51.54 | 52.32 | 49.76 | 52.28 | 818,400 | +0.04(+0.08%) |
Nov 24, 2020 | 50.85 | 53.59 | 50.44 | 52.24 | 1,506,293 | +2.74(+5.54%) |
Nov 23, 2020 | 49.29 | 50.05 | 47.67 | 49.50 | 1,106,343 | +0.90(+1.85%) |
Nov 20, 2020 | 49.08 | 49.68 | 48.19 | 48.60 | 938,400 | -0.89(-1.80%) |
Nov 19, 2020 | 49.48 | 50.28 | 48.26 | 49.49 | 978,531 | -0.49(-0.98%) |
Nov 18, 2020 | 51.39 | 52.19 | 49.92 | 49.98 | 909,383 | -1.21(-2.36%) |
Nov 17, 2020 | 49.75 | 51.96 | 49.50 | 51.19 | 1,323,806 | +0.31(+0.61%) |
Nov 16, 2020 | 48.79 | 51.90 | 48.77 | 50.88 | 2,197,923 | +3.58(+7.57%) |
Nov 13, 2020 | 46.53 | 47.64 | 46.31 | 47.30 | 1,407,800 | +1.24(+2.69%) |
Nov 12, 2020 | 45.68 | 46.95 | 44.69 | 46.06 | 2,024,431 | -0.19(-0.41%) |
Nov 11, 2020 | 48.75 | 48.75 | 45.59 | 46.25 | 1,376,544 | -2.10(-4.34%) |
Nov 10, 2020 | 49.91 | 50.93 | 46.35 | 48.35 | 2,387,937 | -1.72(-3.44%) |
Nov 09, 2020 | 50.50 | 52.95 | 47.79 | 50.07 | 2,911,919 | +4.59(+10.09%) |
Nov 06, 2020 | 45.42 | 45.59 | 44.21 | 45.48 | 930,100 | -0.10(-0.22%) |
Nov 05, 2020 | 46.66 | 47.78 | 45.50 | 45.58 | 1,254,999 | -1.11(-2.38%) |
Nov 04, 2020 | 45.19 | 48.25 | 44.64 | 46.69 | 1,275,627 | +0.37(+0.80%) |
Nov 03, 2020 | 44.82 | 46.68 | 44.38 | 46.32 | 970,172 | +1.97(+4.44%) |
Nov 02, 2020 | 44.26 | 44.70 | 43.18 | 44.35 | 1,123,819 | +0.81(+1.86%) |
Oct 30, 2020 | 44.31 | 45.24 | 42.47 | 43.54 | 1,131,600 | -0.98(-2.20%) |
Oct 29, 2020 | 42.40 | 44.97 | 41.19 | 44.52 | 2,059,124 | +2.56(+6.10%) |
Oct 28, 2020 | 41.88 | 43.59 | 40.73 | 41.96 | 2,583,946 | -1.25(-2.89%) |
Oct 27, 2020 | 43.69 | 45.00 | 42.10 | 43.21 | 1,786,874 | -0.70(-1.59%) |
Oct 26, 2020 | 44.28 | 44.59 | 42.07 | 43.91 | 1,940,761 | -0.84(-1.88%) |
Oct 23, 2020 | 46.50 | 46.50 | 43.52 | 44.75 | 2,019,400 | -1.34(-2.91%) |
Oct 22, 2020 | 45.18 | 46.48 | 45.01 | 46.09 | 973,389 | +0.96(+2.13%) |
Oct 21, 2020 | 46.68 | 46.78 | 44.76 | 45.13 | 1,220,602 | -1.36(-2.93%) |
Oct 20, 2020 | 46.46 | 48.69 | 46.34 | 46.49 | 1,183,859 | +0.86(+1.88%) |
Oct 19, 2020 | 47.27 | 47.53 | 45.37 | 45.63 | 1,358,899 | -1.50(-3.18%) |
Oct 16, 2020 | 48.66 | 49.19 | 47.08 | 47.13 | 1,334,200 | -1.65(-3.38%) |
Oct 15, 2020 | 47.16 | 50.43 | 47.14 | 48.78 | 2,064,932 | +2.13(+4.57%) |
Oct 14, 2020 | 45.51 | 47.60 | 45.26 | 46.65 | 1,814,676 | +1.92(+4.29%) |
Oct 13, 2020 | 45.40 | 45.55 | 44.13 | 44.73 | 950,979 | -0.93(-2.04%) |
Oct 12, 2020 | 47.31 | 47.31 | 45.30 | 45.66 | 1,317,204 | -1.65(-3.49%) |
Oct 09, 2020 | 47.00 | 48.38 | 46.34 | 47.31 | 1,604,100 | +0.47(+1.00%) |
Oct 08, 2020 | 45.59 | 47.00 | 44.28 | 46.84 | 1,120,314 | +1.80(+4.00%) |
Oct 07, 2020 | 44.18 | 45.27 | 43.32 | 45.04 | 1,929,927 | +2.09(+4.87%) |
Oct 06, 2020 | 44.24 | 45.75 | 42.90 | 42.95 | 1,471,091 | -0.65(-1.49%) |
Oct 05, 2020 | 44.36 | 45.17 | 43.21 | 43.60 | 1,253,156 | +0.04(+0.09%) |
Oct 02, 2020 | 41.00 | 43.63 | 40.66 | 43.56 | 2,226,100 | +0.55(+1.28%) |
Oct 01, 2020 | 43.09 | 43.84 | 42.55 | 43.01 | 1,868,955 | +0.29(+0.68%) |
Sep 30, 2020 | 43.66 | 44.83 | 42.37 | 42.72 | 1,952,858 | -0.85(-1.95%) |
Sep 29, 2020 | 45.32 | 45.32 | 43.02 | 43.57 | 1,907,606 | -1.86(-4.09%) |
Sep 28, 2020 | 45.74 | 46.09 | 44.78 | 45.43 | 1,369,353 | +0.50(+1.11%) |
Sep 25, 2020 | 46.07 | 46.78 | 44.68 | 44.93 | 1,670,700 | -1.19(-2.58%) |
Sep 24, 2020 | 43.78 | 46.26 | 43.05 | 46.12 | 1,795,146 | +2.47(+5.66%) |
Sep 23, 2020 | 45.18 | 45.84 | 43.59 | 43.65 | 920,927 | -1.01(-2.26%) |
Sep 22, 2020 | 44.62 | 45.00 | 43.09 | 44.66 | 1,010,194 | +0.03(+0.07%) |
Sep 21, 2020 | 44.35 | 44.75 | 42.50 | 44.63 | 1,604,852 | -1.47(-3.19%) |
Sep 18, 2020 | 45.93 | 47.91 | 45.21 | 46.10 | 1,902,800 | +1.00(+2.22%) |
Sep 17, 2020 | 45.20 | 45.97 | 44.24 | 45.10 | 1,408,176 | -1.42(-3.05%) |
Sep 16, 2020 | 46.21 | 46.94 | 45.19 | 46.52 | 1,405,319 | +0.31(+0.67%) |
Sep 15, 2020 | 45.04 | 48.11 | 43.59 | 46.21 | 2,637,999 | +1.54(+3.45%) |
Sep 14, 2020 | 44.16 | 45.24 | 43.67 | 44.67 | 1,114,652 | +1.10(+2.52%) |
Sep 11, 2020 | 44.56 | 44.91 | 42.45 | 43.57 | 1,025,000 | -0.84(-1.89%) |
Sep 10, 2020 | 44.50 | 45.99 | 44.36 | 44.41 | 1,493,191 | +0.26(+0.59%) |
Sep 09, 2020 | 44.14 | 45.85 | 43.13 | 44.15 | 1,656,795 | +0.02(+0.05%) |
Sep 08, 2020 | 45.16 | 46.45 | 43.97 | 44.13 | 1,667,842 | -1.55(-3.39%) |
Sep 04, 2020 | 47.62 | 48.09 | 44.62 | 45.68 | 1,460,000 | -0.94(-2.02%) |
Sep 03, 2020 | 48.18 | 49.61 | 45.91 | 46.62 | 2,759,839 | -1.14(-2.39%) |
Sep 02, 2020 | 45.90 | 48.63 | 44.90 | 47.76 | 2,367,773 | +1.90(+4.14%) |