Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.38 | 42.44 | 41.52 | 42.18 | 3,857,951 | -0.39(-0.92%) |
Nov 27, 2020 | 42.61 | 42.68 | 42.32 | 42.57 | 1,176,913 | +0.23(+0.55%) |
Nov 25, 2020 | 42.45 | 42.45 | 42.06 | 42.34 | 2,078,629 | -0.12(-0.29%) |
Nov 24, 2020 | 41.77 | 42.60 | 41.58 | 42.47 | 3,342,380 | +1.12(+2.71%) |
Nov 23, 2020 | 41.11 | 41.44 | 40.55 | 41.35 | 2,495,097 | +0.69(+1.69%) |
Nov 20, 2020 | 41.16 | 41.21 | 40.64 | 40.66 | 1,877,328 | -0.55(-1.35%) |
Nov 19, 2020 | 40.73 | 41.33 | 40.40 | 41.21 | 3,321,715 | +0.33(+0.81%) |
Nov 18, 2020 | 41.96 | 42.10 | 40.88 | 40.88 | 3,494,965 | -1.04(-2.47%) |
Nov 17, 2020 | 41.76 | 42.21 | 41.39 | 41.92 | 3,420,042 | -0.43(-1.02%) |
Nov 16, 2020 | 42.00 | 42.36 | 41.67 | 42.35 | 3,548,356 | +1.01(+2.44%) |
Nov 13, 2020 | 40.68 | 41.51 | 40.55 | 41.34 | 3,115,823 | +1.11(+2.76%) |
Nov 12, 2020 | 40.77 | 40.95 | 39.77 | 40.23 | 4,356,871 | -0.78(-1.91%) |
Nov 11, 2020 | 40.96 | 41.22 | 40.65 | 41.01 | 2,590,520 | +0.59(+1.47%) |
Nov 10, 2020 | 40.28 | 40.67 | 39.63 | 40.41 | 5,276,436 | -0.13(-0.33%) |
Nov 09, 2020 | 42.68 | 42.75 | 40.42 | 40.55 | 14,171,396 | +0.99(+2.50%) |
Nov 06, 2020 | 39.49 | 39.85 | 38.98 | 39.56 | 5,180,722 | -0.00(-0.01%) |
Nov 05, 2020 | 39.35 | 40.00 | 39.26 | 39.56 | 7,653,104 | +1.49(+3.92%) |
Nov 04, 2020 | 37.49 | 39.04 | 37.23 | 38.07 | 10,221,605 | +1.63(+4.47%) |
Nov 03, 2020 | 35.95 | 36.92 | 35.85 | 36.44 | 5,310,104 | +1.23(+3.50%) |
Nov 02, 2020 | 35.21 | 35.66 | 34.59 | 35.21 | 5,113,405 | +0.78(+2.26%) |
Oct 30, 2020 | 34.80 | 35.11 | 33.60 | 34.43 | 9,332,933 | -0.75(-2.14%) |
Oct 29, 2020 | 34.54 | 35.88 | 34.15 | 35.18 | 8,119,765 | +0.69(+2.00%) |
Oct 28, 2020 | 35.67 | 35.83 | 34.37 | 34.50 | 12,220,218 | -2.52(-6.80%) |
Oct 27, 2020 | 37.35 | 37.43 | 36.96 | 37.01 | 4,029,584 | -0.27(-0.72%) |
Oct 26, 2020 | 37.89 | 38.08 | 36.44 | 37.28 | 8,929,828 | -1.41(-3.65%) |
Oct 23, 2020 | 38.76 | 38.76 | 38.12 | 38.69 | 3,042,127 | +0.24(+0.63%) |
Oct 22, 2020 | 38.09 | 38.59 | 37.57 | 38.45 | 4,845,786 | +0.43(+1.12%) |
Oct 21, 2020 | 38.17 | 38.68 | 37.95 | 38.02 | 4,856,654 | -0.14(-0.36%) |
Oct 20, 2020 | 38.19 | 38.95 | 38.02 | 38.16 | 5,682,503 | +0.29(+0.77%) |
Oct 19, 2020 | 39.37 | 39.51 | 37.67 | 37.87 | 5,858,515 | -1.20(-3.07%) |
Oct 16, 2020 | 39.44 | 39.85 | 39.03 | 39.07 | 4,398,334 | -0.04(-0.10%) |
Oct 15, 2020 | 38.26 | 39.23 | 38.14 | 39.11 | 4,757,980 | -0.12(-0.32%) |
Oct 14, 2020 | 39.86 | 40.12 | 39.03 | 39.23 | 3,810,099 | -0.62(-1.57%) |
Oct 13, 2020 | 40.20 | 40.22 | 39.48 | 39.86 | 3,800,820 | -0.39(-0.96%) |
Oct 12, 2020 | 39.61 | 40.60 | 39.49 | 40.24 | 3,815,912 | +1.25(+3.20%) |
Oct 09, 2020 | 38.70 | 39.10 | 38.56 | 38.99 | 4,525,939 | +0.70(+1.82%) |
Oct 08, 2020 | 38.09 | 38.31 | 37.88 | 38.29 | 3,077,786 | +0.66(+1.75%) |
Oct 07, 2020 | 37.06 | 37.82 | 37.06 | 37.64 | 3,624,807 | +1.27(+3.49%) |
Oct 06, 2020 | 37.48 | 37.97 | 36.26 | 36.37 | 7,601,939 | -1.07(-2.86%) |
Oct 05, 2020 | 36.64 | 37.48 | 36.64 | 37.44 | 3,330,094 | +1.28(+3.55%) |
Oct 02, 2020 | 35.70 | 36.61 | 35.58 | 36.16 | 5,245,535 | -0.72(-1.95%) |
Oct 01, 2020 | 37.00 | 37.21 | 36.43 | 36.87 | 4,442,947 | +0.49(+1.33%) |
Sep 30, 2020 | 36.03 | 37.14 | 35.98 | 36.39 | 11,166,504 | +0.52(+1.44%) |
Sep 29, 2020 | 36.21 | 36.38 | 35.69 | 35.87 | 3,584,069 | -0.39(-1.08%) |
Sep 28, 2020 | 36.05 | 36.42 | 35.82 | 36.26 | 4,051,775 | +1.18(+3.36%) |
Sep 25, 2020 | 33.80 | 35.26 | 33.60 | 35.09 | 3,240,198 | +1.09(+3.22%) |
Sep 24, 2020 | 33.52 | 34.68 | 33.22 | 33.99 | 4,945,136 | +0.18(+0.53%) |
Sep 23, 2020 | 35.59 | 35.65 | 33.70 | 33.81 | 5,282,619 | -1.65(-4.65%) |
Sep 22, 2020 | 35.10 | 35.59 | 34.52 | 35.46 | 4,104,834 | +0.70(+2.02%) |
Sep 21, 2020 | 34.50 | 34.78 | 33.63 | 34.76 | 7,691,561 | -0.79(-2.23%) |
Sep 18, 2020 | 36.59 | 36.60 | 34.97 | 35.55 | 5,727,284 | -0.86(-2.35%) |
Sep 17, 2020 | 35.88 | 36.79 | 35.76 | 36.41 | 5,734,223 | -0.63(-1.70%) |
Sep 16, 2020 | 37.66 | 37.98 | 36.98 | 37.04 | 3,848,429 | -0.30(-0.81%) |
Sep 15, 2020 | 37.54 | 37.75 | 37.10 | 37.34 | 3,964,257 | +0.39(+1.06%) |
Sep 14, 2020 | 36.76 | 37.36 | 36.65 | 36.95 | 3,360,974 | +0.94(+2.60%) |
Sep 11, 2020 | 36.39 | 36.64 | 35.35 | 36.01 | 5,213,028 | +0.03(+0.10%) |
Sep 10, 2020 | 37.72 | 37.88 | 35.76 | 35.98 | 7,127,066 | -1.31(-3.52%) |
Sep 09, 2020 | 36.81 | 37.86 | 36.60 | 37.29 | 7,501,181 | +1.42(+3.95%) |
Sep 08, 2020 | 36.64 | 36.92 | 35.79 | 35.87 | 13,940,475 | -2.07(-5.46%) |
Sep 04, 2020 | 38.75 | 39.12 | 36.22 | 37.94 | 11,347,961 | -0.65(-1.68%) |
Sep 03, 2020 | 41.01 | 41.13 | 37.94 | 38.59 | 11,834,609 | -2.84(-6.86%) |
Sep 02, 2020 | 40.76 | 41.68 | 40.47 | 41.44 | 4,598,926 | +1.16(+2.89%) |