Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.77 | 55.98 | 52.34 | 52.58 | 7,398,264 | -4.04(-7.13%) |
Nov 27, 2020 | 56.95 | 57.50 | 56.15 | 56.61 | 2,230,641 | -0.89(-1.55%) |
Nov 25, 2020 | 58.05 | 58.35 | 57.08 | 57.51 | 4,327,399 | -1.27(-2.16%) |
Nov 24, 2020 | 59.15 | 59.63 | 57.80 | 58.77 | 4,847,638 | +1.63(+2.86%) |
Nov 23, 2020 | 54.44 | 57.21 | 54.33 | 57.14 | 5,189,916 | +3.69(+6.90%) |
Nov 20, 2020 | 53.20 | 54.24 | 52.95 | 53.45 | 3,055,265 | +0.12(+0.23%) |
Nov 19, 2020 | 52.07 | 53.65 | 51.67 | 53.33 | 3,078,156 | +0.61(+1.15%) |
Nov 18, 2020 | 56.21 | 56.28 | 52.70 | 52.73 | 4,780,180 | -3.12(-5.58%) |
Nov 17, 2020 | 53.16 | 55.92 | 52.29 | 55.84 | 6,182,303 | +1.49(+2.75%) |
Nov 16, 2020 | 53.23 | 54.79 | 51.29 | 54.35 | 6,932,976 | +4.13(+8.23%) |
Nov 13, 2020 | 47.49 | 50.85 | 47.43 | 50.22 | 6,620,850 | +3.34(+7.13%) |
Nov 12, 2020 | 49.29 | 50.02 | 46.66 | 46.88 | 5,930,188 | -3.53(-7.00%) |
Nov 11, 2020 | 50.34 | 50.41 | 49.30 | 50.41 | 5,365,720 | +0.72(+1.44%) |
Nov 10, 2020 | 50.16 | 50.23 | 47.60 | 49.69 | 6,068,615 | +0.95(+1.95%) |
Nov 09, 2020 | 44.80 | 49.76 | 44.70 | 48.74 | 10,427,039 | +8.85(+22.17%) |
Nov 06, 2020 | 41.12 | 41.78 | 39.47 | 39.89 | 4,232,415 | -1.29(-3.13%) |
Nov 05, 2020 | 40.77 | 41.79 | 40.53 | 41.18 | 3,756,219 | +0.23(+0.56%) |
Nov 04, 2020 | 40.73 | 42.09 | 39.83 | 40.95 | 4,339,965 | +0.34(+0.84%) |
Nov 03, 2020 | 41.55 | 41.91 | 40.04 | 40.61 | 3,846,509 | -0.38(-0.92%) |
Nov 02, 2020 | 40.49 | 41.43 | 39.75 | 40.99 | 4,365,987 | +1.11(+2.79%) |
Oct 30, 2020 | 38.78 | 39.94 | 38.38 | 39.88 | 5,358,181 | +0.58(+1.48%) |
Oct 29, 2020 | 37.28 | 39.47 | 36.98 | 39.30 | 5,187,341 | +1.50(+3.98%) |
Oct 28, 2020 | 39.08 | 39.74 | 37.72 | 37.79 | 5,746,406 | -2.44(-6.05%) |
Oct 27, 2020 | 41.02 | 41.34 | 40.18 | 40.23 | 4,125,006 | -0.91(-2.22%) |
Oct 26, 2020 | 42.42 | 42.43 | 40.94 | 41.14 | 3,761,278 | -2.00(-4.64%) |
Oct 23, 2020 | 43.20 | 43.96 | 42.23 | 43.14 | 3,851,192 | +0.40(+0.94%) |
Oct 22, 2020 | 41.60 | 42.89 | 40.64 | 42.74 | 3,988,567 | +1.10(+2.65%) |
Oct 21, 2020 | 41.77 | 42.58 | 41.59 | 41.64 | 4,444,161 | -0.74(-1.75%) |
Oct 20, 2020 | 42.19 | 42.81 | 41.94 | 42.38 | 4,061,821 | +0.55(+1.31%) |
Oct 19, 2020 | 43.51 | 43.53 | 41.77 | 41.83 | 4,308,990 | -1.39(-3.22%) |
Oct 16, 2020 | 44.83 | 44.87 | 43.13 | 43.23 | 3,439,781 | -1.65(-3.68%) |
Oct 15, 2020 | 43.63 | 45.07 | 43.09 | 44.88 | 4,097,798 | +0.37(+0.83%) |
Oct 14, 2020 | 44.20 | 45.60 | 44.04 | 44.51 | 2,471,438 | +0.69(+1.58%) |
Oct 13, 2020 | 45.18 | 45.69 | 43.68 | 43.82 | 3,373,409 | -1.87(-4.10%) |
Oct 12, 2020 | 45.00 | 46.46 | 44.37 | 45.69 | 3,240,007 | +0.36(+0.79%) |
Oct 09, 2020 | 46.18 | 46.58 | 44.91 | 45.33 | 3,727,862 | -0.51(-1.12%) |
Oct 08, 2020 | 44.54 | 45.86 | 44.49 | 45.84 | 2,805,857 | +1.46(+3.29%) |
Oct 07, 2020 | 43.97 | 44.59 | 43.29 | 44.38 | 3,067,426 | +0.74(+1.70%) |
Oct 06, 2020 | 45.71 | 45.71 | 43.53 | 43.64 | 3,423,800 | -1.27(-2.84%) |
Oct 05, 2020 | 44.29 | 45.40 | 44.20 | 44.91 | 3,172,915 | +1.27(+2.92%) |
Oct 02, 2020 | 41.84 | 44.24 | 41.72 | 43.64 | 4,040,868 | +0.67(+1.55%) |
Oct 01, 2020 | 43.75 | 44.10 | 42.52 | 42.97 | 4,734,941 | -1.33(-3.01%) |
Sep 30, 2020 | 44.84 | 45.34 | 44.09 | 44.30 | 3,124,435 | -0.30(-0.67%) |
Sep 29, 2020 | 45.94 | 46.00 | 44.23 | 44.60 | 2,883,872 | -1.53(-3.32%) |
Sep 28, 2020 | 46.10 | 46.70 | 45.66 | 46.13 | 2,488,269 | +0.94(+2.08%) |
Sep 25, 2020 | 44.50 | 45.53 | 44.18 | 45.19 | 3,304,984 | +0.03(+0.06%) |
Sep 24, 2020 | 44.70 | 46.02 | 43.63 | 45.17 | 3,487,920 | +0.19(+0.42%) |
Sep 23, 2020 | 47.41 | 47.70 | 44.92 | 44.98 | 4,357,250 | -2.33(-4.93%) |
Sep 22, 2020 | 47.61 | 48.56 | 46.89 | 47.31 | 4,835,933 | -0.48(-1.00%) |
Sep 21, 2020 | 49.50 | 49.76 | 47.50 | 47.79 | 7,239,891 | -3.33(-6.52%) |
Sep 18, 2020 | 50.64 | 51.89 | 50.36 | 51.12 | 8,532,814 | -0.45(-0.88%) |
Sep 17, 2020 | 50.27 | 51.64 | 50.22 | 51.58 | 4,899,225 | -0.14(-0.26%) |
Sep 16, 2020 | 50.21 | 52.76 | 49.66 | 51.71 | 6,257,598 | +2.10(+4.24%) |
Sep 15, 2020 | 49.78 | 50.88 | 49.32 | 49.61 | 3,975,338 | -0.27(-0.55%) |
Sep 14, 2020 | 49.16 | 50.35 | 49.08 | 49.88 | 3,381,248 | +1.11(+2.28%) |
Sep 11, 2020 | 47.59 | 49.07 | 46.90 | 48.77 | 3,512,679 | +1.46(+3.09%) |
Sep 10, 2020 | 49.70 | 49.79 | 47.30 | 47.31 | 3,627,722 | -2.15(-4.34%) |
Sep 09, 2020 | 49.60 | 50.11 | 48.85 | 49.46 | 3,575,283 | -0.08(-0.16%) |
Sep 08, 2020 | 49.84 | 50.96 | 49.46 | 49.53 | 4,820,870 | -0.87(-1.73%) |
Sep 04, 2020 | 51.28 | 51.82 | 50.05 | 50.41 | 4,002,137 | -0.61(-1.19%) |
Sep 03, 2020 | 51.39 | 52.76 | 50.59 | 51.01 | 3,937,911 | -0.31(-0.60%) |
Sep 02, 2020 | 50.07 | 51.60 | 49.42 | 51.32 | 5,255,198 | +1.08(+2.14%) |