Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.61 | 54.03 | 50.51 | 51.09 | 8,411,489 | -3.01(-5.57%) |
Nov 27, 2020 | 53.53 | 54.17 | 53.10 | 54.10 | 4,656,083 | +0.70(+1.30%) |
Nov 25, 2020 | 53.37 | 53.83 | 51.92 | 53.40 | 8,411,160 | -0.53(-0.98%) |
Nov 24, 2020 | 53.31 | 55.01 | 52.42 | 53.93 | 9,572,004 | +2.78(+5.43%) |
Nov 23, 2020 | 49.79 | 52.03 | 49.40 | 51.16 | 9,202,083 | +2.85(+5.89%) |
Nov 20, 2020 | 47.69 | 48.72 | 47.03 | 48.31 | 6,224,180 | +0.12(+0.24%) |
Nov 19, 2020 | 46.97 | 48.44 | 46.44 | 48.19 | 9,802,178 | +1.01(+2.14%) |
Nov 18, 2020 | 49.62 | 50.25 | 47.07 | 47.18 | 10,719,460 | -2.08(-4.22%) |
Nov 17, 2020 | 47.27 | 49.50 | 45.81 | 49.26 | 10,503,412 | +0.77(+1.58%) |
Nov 16, 2020 | 47.64 | 48.64 | 46.81 | 48.50 | 10,860,480 | +3.20(+7.06%) |
Nov 13, 2020 | 43.66 | 45.77 | 43.65 | 45.30 | 10,087,398 | +2.67(+6.26%) |
Nov 12, 2020 | 43.77 | 44.20 | 41.40 | 42.63 | 12,825,657 | -2.16(-4.82%) |
Nov 11, 2020 | 45.33 | 45.40 | 43.37 | 44.79 | 8,490,858 | +0.02(+0.04%) |
Nov 10, 2020 | 43.71 | 45.26 | 42.59 | 44.77 | 11,285,948 | +2.28(+5.36%) |
Nov 09, 2020 | 46.72 | 47.58 | 42.28 | 42.49 | 14,689,274 | +4.30(+11.25%) |
Nov 06, 2020 | 39.74 | 39.75 | 38.04 | 38.20 | 8,711,937 | -1.04(-2.65%) |
Nov 05, 2020 | 37.26 | 39.63 | 37.18 | 39.24 | 10,174,006 | +3.24(+8.99%) |
Nov 04, 2020 | 34.51 | 37.45 | 34.38 | 36.00 | 14,691,849 | -0.03(-0.08%) |
Nov 03, 2020 | 34.92 | 36.67 | 34.65 | 36.03 | 11,272,050 | +2.78(+8.35%) |
Nov 02, 2020 | 32.55 | 33.26 | 31.91 | 33.25 | 9,844,638 | +1.67(+5.28%) |
Oct 30, 2020 | 32.35 | 32.94 | 30.49 | 31.58 | 13,622,320 | -1.26(-3.82%) |
Oct 29, 2020 | 31.41 | 33.25 | 30.72 | 32.84 | 11,177,323 | +1.11(+3.49%) |
Oct 28, 2020 | 32.67 | 33.14 | 31.58 | 31.73 | 12,930,830 | -3.23(-9.23%) |
Oct 27, 2020 | 35.81 | 36.20 | 34.80 | 34.96 | 6,132,036 | -0.92(-2.57%) |
Oct 26, 2020 | 36.88 | 37.16 | 34.38 | 35.88 | 12,075,023 | -2.46(-6.42%) |
Oct 23, 2020 | 38.37 | 38.53 | 37.12 | 38.34 | 7,760,784 | +0.65(+1.72%) |
Oct 22, 2020 | 36.36 | 37.73 | 35.72 | 37.69 | 9,446,792 | +1.84(+5.15%) |
Oct 21, 2020 | 36.90 | 37.21 | 35.81 | 35.85 | 6,864,777 | -0.92(-2.51%) |
Oct 20, 2020 | 37.31 | 37.96 | 36.53 | 36.77 | 8,303,578 | +0.23(+0.62%) |
Oct 19, 2020 | 38.34 | 39.10 | 36.31 | 36.55 | 9,948,068 | -1.35(-3.57%) |
Oct 16, 2020 | 38.54 | 38.87 | 37.90 | 37.90 | 9,047,062 | -0.33(-0.87%) |
Oct 15, 2020 | 35.86 | 38.52 | 35.50 | 38.23 | 10,169,006 | +1.15(+3.10%) |
Oct 14, 2020 | 38.46 | 39.05 | 36.98 | 37.09 | 9,479,810 | -1.08(-2.83%) |
Oct 13, 2020 | 38.11 | 38.57 | 37.36 | 38.17 | 10,803,317 | -0.80(-2.06%) |
Oct 12, 2020 | 38.74 | 39.30 | 38.15 | 38.97 | 9,233,438 | +0.76(+1.98%) |
Oct 09, 2020 | 38.68 | 38.92 | 37.60 | 38.21 | 13,901,795 | +0.57(+1.51%) |
Oct 08, 2020 | 37.57 | 37.92 | 36.78 | 37.65 | 10,935,816 | +1.24(+3.40%) |
Oct 07, 2020 | 35.45 | 36.74 | 35.38 | 36.41 | 10,797,495 | +2.29(+6.70%) |
Oct 06, 2020 | 35.40 | 37.06 | 33.99 | 34.12 | 16,218,023 | -0.33(-0.97%) |
Oct 05, 2020 | 32.83 | 34.60 | 32.83 | 34.46 | 9,273,245 | +2.62(+8.23%) |
Oct 02, 2020 | 29.70 | 32.26 | 29.45 | 31.84 | 16,999,360 | +0.45(+1.44%) |
Oct 01, 2020 | 30.56 | 31.43 | 29.82 | 31.39 | 12,811,375 | +1.36(+4.54%) |
Sep 30, 2020 | 30.03 | 31.28 | 29.22 | 30.02 | 15,444,071 | +0.29(+0.99%) |
Sep 29, 2020 | 30.05 | 30.28 | 28.91 | 29.73 | 14,956,866 | -0.44(-1.46%) |
Sep 28, 2020 | 29.16 | 30.36 | 29.07 | 30.17 | 12,629,623 | +2.12(+7.55%) |
Sep 25, 2020 | 26.40 | 28.28 | 26.33 | 28.05 | 11,759,866 | +1.29(+4.80%) |
Sep 24, 2020 | 26.74 | 28.11 | 25.65 | 26.77 | 17,762,092 | +0.01(+0.04%) |
Sep 23, 2020 | 29.33 | 29.92 | 26.69 | 26.76 | 14,601,418 | -2.61(-8.89%) |
Sep 22, 2020 | 29.15 | 29.50 | 27.93 | 29.37 | 12,399,887 | +0.63(+2.18%) |
Sep 21, 2020 | 29.91 | 30.15 | 27.72 | 28.74 | 22,866,804 | -3.31(-10.32%) |
Sep 18, 2020 | 32.49 | 33.30 | 30.72 | 32.04 | 13,091,806 | -0.53(-1.63%) |
Sep 17, 2020 | 31.66 | 32.77 | 31.07 | 32.57 | 12,765,321 | -0.49(-1.48%) |
Sep 16, 2020 | 32.59 | 34.31 | 32.42 | 33.06 | 8,426,619 | +0.94(+2.93%) |
Sep 15, 2020 | 32.73 | 32.96 | 31.81 | 32.12 | 8,056,678 | +0.21(+0.65%) |
Sep 14, 2020 | 30.48 | 32.14 | 30.34 | 31.92 | 8,562,457 | +2.29(+7.72%) |
Sep 11, 2020 | 30.71 | 30.78 | 28.74 | 29.63 | 11,901,132 | -0.59(-1.95%) |
Sep 10, 2020 | 31.89 | 32.52 | 30.17 | 30.22 | 13,180,933 | -1.20(-3.81%) |
Sep 09, 2020 | 31.03 | 31.84 | 30.53 | 31.42 | 9,747,651 | +1.32(+4.40%) |
Sep 08, 2020 | 30.91 | 31.73 | 29.57 | 30.09 | 14,025,860 | -1.82(-5.72%) |
Sep 04, 2020 | 33.68 | 33.88 | 29.69 | 31.92 | 16,835,774 | -0.69(-2.11%) |
Sep 03, 2020 | 35.48 | 35.60 | 32.00 | 32.60 | 19,371,100 | -3.34(-9.28%) |
Sep 02, 2020 | 35.33 | 36.06 | 34.22 | 35.94 | 10,352,645 | +1.07(+3.07%) |