Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.26 | 60.27 | 58.48 | 60.10 | 27,432,012 | +0.27(+0.46%) |
Nov 27, 2020 | 59.85 | 59.85 | 59.07 | 59.82 | 5,743,828 | +0.40(+0.67%) |
Nov 25, 2020 | 59.99 | 60.05 | 58.87 | 59.43 | 7,297,933 | -1.45(-2.38%) |
Nov 24, 2020 | 59.04 | 61.25 | 58.91 | 60.87 | 12,474,472 | +2.39(+4.09%) |
Nov 23, 2020 | 57.85 | 58.53 | 57.35 | 58.48 | 8,743,320 | +1.06(+1.85%) |
Nov 20, 2020 | 58.24 | 58.73 | 57.27 | 57.42 | 11,675,235 | -0.83(-1.43%) |
Nov 19, 2020 | 57.46 | 59.20 | 57.15 | 58.25 | 11,623,474 | -0.68(-1.16%) |
Nov 18, 2020 | 59.26 | 61.64 | 58.11 | 58.93 | 17,321,550 | +1.08(+1.86%) |
Nov 17, 2020 | 56.80 | 58.21 | 55.94 | 57.85 | 11,576,086 | +0.05(+0.08%) |
Nov 16, 2020 | 58.03 | 58.31 | 56.24 | 57.81 | 7,773,513 | +1.38(+2.45%) |
Nov 13, 2020 | 56.56 | 56.76 | 55.10 | 56.43 | 10,104,327 | +0.22(+0.39%) |
Nov 12, 2020 | 56.35 | 56.98 | 55.58 | 56.21 | 5,471,317 | -0.68(-1.20%) |
Nov 11, 2020 | 58.49 | 58.77 | 56.28 | 56.89 | 8,763,111 | -2.02(-3.44%) |
Nov 10, 2020 | 58.49 | 59.41 | 57.40 | 58.91 | 12,182,180 | +1.29(+2.23%) |
Nov 09, 2020 | 58.44 | 59.57 | 56.57 | 57.63 | 18,546,498 | +6.59(+12.90%) |
Nov 06, 2020 | 51.70 | 51.81 | 50.65 | 51.04 | 4,802,340 | -0.63(-1.23%) |
Nov 05, 2020 | 50.96 | 51.96 | 50.74 | 51.68 | 6,220,640 | +1.29(+2.55%) |
Nov 04, 2020 | 51.01 | 51.59 | 50.34 | 50.39 | 6,274,289 | -0.70(-1.37%) |
Nov 03, 2020 | 49.68 | 51.39 | 49.31 | 51.09 | 6,431,053 | +2.13(+4.35%) |
Nov 02, 2020 | 48.83 | 49.47 | 48.36 | 48.96 | 6,599,077 | +0.89(+1.85%) |
Oct 30, 2020 | 48.64 | 48.77 | 47.37 | 48.07 | 8,764,643 | -0.88(-1.80%) |
Oct 29, 2020 | 48.55 | 49.51 | 48.39 | 48.95 | 5,326,773 | +0.36(+0.74%) |
Oct 28, 2020 | 50.06 | 50.34 | 48.49 | 48.59 | 9,966,750 | -2.63(-5.14%) |
Oct 27, 2020 | 52.20 | 52.20 | 51.05 | 51.22 | 3,826,822 | -0.82(-1.58%) |
Oct 26, 2020 | 53.23 | 53.38 | 51.49 | 52.04 | 4,392,683 | -1.91(-3.54%) |
Oct 23, 2020 | 53.38 | 53.97 | 52.78 | 53.96 | 5,019,931 | +0.95(+1.79%) |
Oct 22, 2020 | 52.21 | 53.22 | 52.10 | 53.01 | 3,371,485 | +0.98(+1.89%) |
Oct 21, 2020 | 52.00 | 52.41 | 51.64 | 52.03 | 4,406,444 | +0.05(+0.09%) |
Oct 20, 2020 | 52.47 | 52.93 | 51.92 | 51.98 | 5,994,325 | -0.19(-0.36%) |
Oct 19, 2020 | 53.93 | 54.21 | 51.99 | 52.17 | 5,160,848 | -1.44(-2.68%) |
Oct 16, 2020 | 54.33 | 54.73 | 53.56 | 53.61 | 7,227,551 | -0.72(-1.32%) |
Oct 15, 2020 | 53.90 | 54.48 | 53.63 | 54.33 | 5,108,371 | +0.00(+0.00%) |
Oct 14, 2020 | 54.53 | 55.21 | 54.29 | 54.33 | 3,621,223 | +0.02(+0.03%) |
Oct 13, 2020 | 54.86 | 55.04 | 54.12 | 54.31 | 4,196,362 | -0.55(-1.00%) |
Oct 12, 2020 | 55.21 | 55.34 | 54.72 | 54.86 | 5,850,024 | -0.21(-0.38%) |
Oct 09, 2020 | 55.69 | 55.98 | 54.79 | 55.06 | 6,032,964 | -0.10(-0.19%) |
Oct 08, 2020 | 55.12 | 55.45 | 54.53 | 55.17 | 4,697,986 | -0.06(-0.10%) |
Oct 07, 2020 | 54.39 | 55.67 | 54.28 | 55.22 | 4,864,171 | +1.66(+3.09%) |
Oct 06, 2020 | 54.69 | 55.32 | 53.46 | 53.57 | 5,835,347 | -0.86(-1.58%) |
Oct 05, 2020 | 54.92 | 55.32 | 54.00 | 54.43 | 3,683,784 | -0.10(-0.19%) |
Oct 02, 2020 | 52.63 | 54.70 | 52.59 | 54.53 | 4,825,589 | +0.52(+0.96%) |
Oct 01, 2020 | 53.01 | 54.30 | 52.89 | 54.01 | 6,548,772 | +1.35(+2.57%) |
Sep 30, 2020 | 51.69 | 53.54 | 51.65 | 52.66 | 6,705,006 | +1.41(+2.75%) |
Sep 29, 2020 | 52.05 | 52.22 | 50.74 | 51.25 | 6,810,486 | -1.36(-2.59%) |
Sep 28, 2020 | 51.16 | 52.88 | 51.11 | 52.61 | 8,251,876 | +2.29(+4.55%) |
Sep 25, 2020 | 49.64 | 50.53 | 49.31 | 50.32 | 6,292,404 | +0.33(+0.66%) |
Sep 24, 2020 | 49.75 | 50.66 | 49.02 | 49.99 | 4,822,468 | -0.04(-0.08%) |
Sep 23, 2020 | 51.51 | 51.96 | 49.88 | 50.03 | 6,299,978 | -0.96(-1.87%) |
Sep 22, 2020 | 51.26 | 51.68 | 50.38 | 50.98 | 6,250,911 | -0.27(-0.54%) |
Sep 21, 2020 | 52.20 | 52.20 | 50.48 | 51.26 | 8,383,421 | -1.75(-3.30%) |
Sep 18, 2020 | 52.73 | 53.69 | 52.49 | 53.01 | 6,944,967 | +0.08(+0.14%) |
Sep 17, 2020 | 53.55 | 54.12 | 52.52 | 52.93 | 4,949,773 | -1.31(-2.41%) |
Sep 16, 2020 | 54.15 | 55.03 | 53.86 | 54.24 | 6,027,865 | +0.44(+0.81%) |
Sep 15, 2020 | 53.24 | 54.17 | 52.82 | 53.80 | 7,587,282 | +1.32(+2.51%) |
Sep 14, 2020 | 51.77 | 52.68 | 51.60 | 52.49 | 4,738,643 | +1.25(+2.44%) |
Sep 11, 2020 | 51.59 | 51.82 | 50.67 | 51.24 | 5,115,887 | +0.04(+0.07%) |
Sep 10, 2020 | 52.08 | 52.58 | 51.02 | 51.20 | 9,553,263 | -0.62(-1.19%) |
Sep 09, 2020 | 52.12 | 52.35 | 51.53 | 51.82 | 7,393,333 | -0.51(-0.98%) |
Sep 08, 2020 | 51.71 | 52.71 | 51.47 | 52.33 | 8,271,570 | +0.11(+0.22%) |
Sep 04, 2020 | 52.89 | 53.06 | 51.30 | 52.22 | 7,193,629 | -0.32(-0.61%) |
Sep 03, 2020 | 53.95 | 53.98 | 52.22 | 52.54 | 8,145,989 | -1.15(-2.13%) |
Sep 02, 2020 | 52.42 | 53.85 | 52.29 | 53.68 | 10,322,745 | +1.38(+2.64%) |