Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.25 | 70.63 | 65.75 | 70.02 | 15,034,452 | +0.30(+0.43%) |
Nov 27, 2020 | 68.12 | 70.11 | 66.89 | 69.72 | 8,459,200 | +2.30(+3.41%) |
Nov 25, 2020 | 64.26 | 67.74 | 64.10 | 67.42 | 10,654,900 | +3.39(+5.29%) |
Nov 24, 2020 | 65.88 | 65.88 | 62.43 | 64.03 | 13,571,627 | -1.76(-2.68%) |
Nov 23, 2020 | 67.60 | 68.10 | 63.63 | 65.79 | 12,931,936 | -1.06(-1.59%) |
Nov 20, 2020 | 66.50 | 67.60 | 66.15 | 66.85 | 7,789,600 | +0.90(+1.36%) |
Nov 19, 2020 | 64.97 | 67.19 | 64.79 | 65.95 | 10,857,501 | +1.50(+2.33%) |
Nov 18, 2020 | 63.40 | 65.28 | 62.70 | 64.45 | 9,867,482 | +1.10(+1.74%) |
Nov 17, 2020 | 62.47 | 64.12 | 61.81 | 63.35 | 9,223,677 | +0.73(+1.17%) |
Nov 16, 2020 | 61.48 | 62.65 | 59.12 | 62.62 | 11,588,637 | +0.30(+0.48%) |
Nov 13, 2020 | 61.19 | 62.63 | 60.08 | 62.32 | 11,999,499 | +2.06(+3.42%) |
Nov 12, 2020 | 59.26 | 60.93 | 58.53 | 60.26 | 12,936,837 | +0.71(+1.19%) |
Nov 11, 2020 | 56.40 | 59.99 | 56.35 | 59.55 | 15,962,232 | +3.88(+6.97%) |
Nov 10, 2020 | 57.00 | 57.15 | 52.06 | 55.67 | 22,927,896 | -2.08(-3.60%) |
Nov 09, 2020 | 60.92 | 61.75 | 57.38 | 57.75 | 19,604,656 | -6.99(-10.80%) |
Nov 06, 2020 | 63.32 | 65.47 | 62.05 | 64.74 | 12,283,900 | +1.27(+2.00%) |
Nov 05, 2020 | 62.80 | 63.73 | 61.51 | 63.47 | 15,642,874 | +2.02(+3.29%) |
Nov 04, 2020 | 60.08 | 61.92 | 59.33 | 61.45 | 21,579,064 | +1.87(+3.14%) |
Nov 03, 2020 | 58.71 | 59.94 | 57.77 | 59.58 | 20,755,196 | +1.20(+2.06%) |
Nov 02, 2020 | 59.00 | 59.77 | 56.31 | 58.38 | 36,406,224 | -0.57(-0.97%) |
Oct 30, 2020 | 61.11 | 61.75 | 57.71 | 58.95 | 57,147,300 | -3.56(-5.70%) |
Oct 29, 2020 | 64.00 | 68.93 | 61.12 | 62.51 | 128,077,952 | +13.26(+26.92%) |
Oct 28, 2020 | 50.02 | 50.70 | 48.57 | 49.25 | 33,259,978 | -3.27(-6.23%) |
Oct 27, 2020 | 51.00 | 52.90 | 50.19 | 52.52 | 17,807,292 | +2.06(+4.08%) |
Oct 26, 2020 | 53.45 | 53.87 | 49.10 | 50.46 | 25,371,912 | -2.54(-4.79%) |
Oct 23, 2020 | 51.06 | 53.23 | 49.63 | 53.00 | 16,705,300 | +2.19(+4.31%) |
Oct 22, 2020 | 50.35 | 51.23 | 48.29 | 50.81 | 15,679,917 | +1.43(+2.90%) |
Oct 21, 2020 | 49.40 | 52.05 | 48.80 | 49.38 | 45,478,620 | +4.06(+8.96%) |
Oct 20, 2020 | 46.13 | 46.19 | 44.61 | 45.32 | 11,573,421 | -0.50(-1.09%) |
Oct 19, 2020 | 44.20 | 46.35 | 44.06 | 45.82 | 19,381,936 | +1.76(+3.99%) |
Oct 16, 2020 | 45.16 | 45.70 | 43.96 | 44.06 | 10,916,100 | +0.41(+0.94%) |
Oct 15, 2020 | 43.33 | 43.79 | 42.67 | 43.65 | 9,842,760 | -0.34(-0.77%) |
Oct 14, 2020 | 44.48 | 44.64 | 43.57 | 43.99 | 8,348,773 | -0.16(-0.36%) |
Oct 13, 2020 | 44.50 | 44.76 | 43.72 | 44.15 | 9,147,287 | +0.11(+0.25%) |
Oct 12, 2020 | 44.50 | 45.84 | 43.81 | 44.04 | 16,988,892 | +0.65(+1.50%) |
Oct 09, 2020 | 44.02 | 44.58 | 43.32 | 43.39 | 11,324,600 | -0.22(-0.50%) |
Oct 08, 2020 | 44.05 | 44.09 | 43.07 | 43.61 | 7,735,024 | +0.25(+0.58%) |
Oct 07, 2020 | 43.76 | 44.09 | 42.90 | 43.36 | 9,352,766 | +0.35(+0.81%) |
Oct 06, 2020 | 43.86 | 44.51 | 42.32 | 43.01 | 14,579,114 | -1.06(-2.41%) |
Oct 05, 2020 | 44.02 | 45.20 | 43.15 | 44.07 | 18,272,174 | +0.25(+0.57%) |
Oct 02, 2020 | 43.20 | 44.80 | 42.72 | 43.82 | 13,603,100 | -0.71(-1.59%) |
Oct 01, 2020 | 42.29 | 44.70 | 41.60 | 44.53 | 30,617,772 | +3.02(+7.28%) |
Sep 30, 2020 | 40.72 | 42.16 | 40.63 | 41.51 | 10,861,607 | +0.95(+2.34%) |
Sep 29, 2020 | 41.27 | 41.70 | 40.50 | 40.56 | 12,237,714 | -0.42(-1.02%) |
Sep 28, 2020 | 41.11 | 41.49 | 40.06 | 40.98 | 12,335,342 | +1.08(+2.71%) |
Sep 25, 2020 | 38.76 | 39.96 | 38.19 | 39.90 | 9,279,300 | +1.41(+3.66%) |
Sep 24, 2020 | 39.17 | 39.80 | 38.06 | 38.49 | 16,373,776 | -1.06(-2.68%) |
Sep 23, 2020 | 40.54 | 42.56 | 39.27 | 39.55 | 34,525,724 | -1.00(-2.47%) |
Sep 22, 2020 | 37.41 | 40.59 | 37.36 | 40.55 | 38,455,624 | +3.68(+9.98%) |
Sep 21, 2020 | 36.13 | 37.00 | 35.77 | 36.87 | 11,054,162 | -0.01(-0.03%) |
Sep 18, 2020 | 37.05 | 37.11 | 35.96 | 36.88 | 23,454,400 | +0.29(+0.79%) |
Sep 17, 2020 | 35.98 | 37.58 | 35.49 | 36.59 | 11,341,229 | -0.54(-1.45%) |
Sep 16, 2020 | 37.88 | 37.90 | 36.59 | 37.13 | 12,866,512 | -0.48(-1.28%) |
Sep 15, 2020 | 37.01 | 37.87 | 36.31 | 37.61 | 13,273,161 | +1.29(+3.55%) |
Sep 14, 2020 | 35.06 | 36.62 | 34.91 | 36.32 | 12,817,823 | +2.21(+6.48%) |
Sep 11, 2020 | 34.94 | 35.38 | 33.17 | 34.11 | 12,322,400 | -0.58(-1.67%) |
Sep 10, 2020 | 36.00 | 36.88 | 34.58 | 34.69 | 9,355,659 | -0.82(-2.31%) |
Sep 09, 2020 | 34.62 | 35.91 | 34.46 | 35.51 | 9,469,124 | +1.48(+4.35%) |
Sep 08, 2020 | 32.63 | 35.93 | 32.49 | 34.03 | 13,491,446 | -0.35(-1.02%) |
Sep 04, 2020 | 35.32 | 36.24 | 32.84 | 34.38 | 14,820,800 | -1.55(-4.31%) |
Sep 03, 2020 | 37.80 | 37.97 | 35.41 | 35.93 | 16,708,222 | -2.88(-7.42%) |
Sep 02, 2020 | 39.04 | 39.64 | 36.91 | 38.81 | 15,749,817 | +0.45(+1.17%) |