Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.99 | 48.14 | 46.14 | 47.36 | 1,500,096 | -0.32(-0.67%) |
Nov 27, 2020 | 48.18 | 48.62 | 47.27 | 47.68 | 946,300 | -0.46(-0.96%) |
Nov 25, 2020 | 47.16 | 48.92 | 46.94 | 48.14 | 1,920,800 | +1.52(+3.26%) |
Nov 24, 2020 | 44.60 | 46.86 | 43.74 | 46.62 | 2,413,149 | +2.62(+5.95%) |
Nov 23, 2020 | 42.99 | 44.22 | 42.39 | 44.00 | 1,609,857 | +1.43(+3.36%) |
Nov 20, 2020 | 44.02 | 44.02 | 42.20 | 42.57 | 2,445,700 | -1.37(-3.12%) |
Nov 19, 2020 | 43.99 | 45.09 | 42.22 | 43.94 | 4,600,322 | +0.00(+0.00%) |
Nov 18, 2020 | 45.19 | 45.51 | 43.79 | 43.94 | 2,373,683 | -1.30(-2.87%) |
Nov 17, 2020 | 43.78 | 45.49 | 43.78 | 45.24 | 2,579,752 | +1.02(+2.31%) |
Nov 16, 2020 | 44.09 | 44.81 | 43.60 | 44.22 | 1,486,731 | +0.58(+1.33%) |
Nov 13, 2020 | 43.69 | 44.09 | 42.97 | 43.64 | 906,500 | +0.27(+0.62%) |
Nov 12, 2020 | 44.08 | 44.90 | 42.70 | 43.37 | 1,199,066 | -0.91(-2.06%) |
Nov 11, 2020 | 44.29 | 45.31 | 43.90 | 44.28 | 1,445,061 | +0.47(+1.07%) |
Nov 10, 2020 | 43.32 | 44.02 | 41.12 | 43.81 | 2,954,382 | +0.21(+0.48%) |
Nov 09, 2020 | 45.14 | 45.51 | 43.16 | 43.60 | 2,912,601 | -0.62(-1.40%) |
Nov 06, 2020 | 43.88 | 44.72 | 43.04 | 44.22 | 1,222,400 | +0.59(+1.35%) |
Nov 05, 2020 | 42.13 | 43.73 | 41.72 | 43.63 | 1,366,189 | +2.79(+6.83%) |
Nov 04, 2020 | 39.44 | 41.72 | 39.44 | 40.84 | 1,834,296 | +2.24(+5.80%) |
Nov 03, 2020 | 37.95 | 39.47 | 37.50 | 38.60 | 1,777,527 | +1.11(+2.96%) |
Nov 02, 2020 | 37.17 | 37.88 | 36.67 | 37.49 | 2,225,277 | +0.88(+2.40%) |
Oct 30, 2020 | 36.86 | 38.25 | 35.58 | 36.61 | 2,262,800 | -0.76(-2.03%) |
Oct 29, 2020 | 36.72 | 37.98 | 36.54 | 37.37 | 990,024 | +0.85(+2.33%) |
Oct 28, 2020 | 37.89 | 38.02 | 36.41 | 36.52 | 1,164,136 | -2.29(-5.90%) |
Oct 27, 2020 | 39.21 | 39.64 | 38.57 | 38.81 | 699,377 | -0.03(-0.08%) |
Oct 26, 2020 | 39.81 | 40.10 | 37.63 | 38.84 | 1,470,115 | -1.64(-4.05%) |
Oct 23, 2020 | 39.57 | 40.59 | 38.81 | 40.48 | 1,408,400 | +1.13(+2.87%) |
Oct 22, 2020 | 40.63 | 41.66 | 39.33 | 39.35 | 1,201,469 | -1.09(-2.70%) |
Oct 21, 2020 | 39.48 | 40.86 | 39.05 | 40.44 | 1,129,737 | +1.21(+3.08%) |
Oct 20, 2020 | 38.87 | 39.77 | 38.44 | 39.23 | 1,528,388 | +0.49(+1.26%) |
Oct 19, 2020 | 39.79 | 40.52 | 38.65 | 38.74 | 688,738 | -0.72(-1.82%) |
Oct 16, 2020 | 39.57 | 40.23 | 39.33 | 39.46 | 1,067,000 | +0.27(+0.69%) |
Oct 15, 2020 | 38.64 | 39.59 | 38.60 | 39.19 | 1,020,761 | -0.35(-0.89%) |
Oct 14, 2020 | 40.67 | 41.10 | 39.10 | 39.54 | 1,010,291 | -0.91(-2.25%) |
Oct 13, 2020 | 40.99 | 41.29 | 40.10 | 40.45 | 659,635 | -0.44(-1.08%) |
Oct 12, 2020 | 42.59 | 42.59 | 40.87 | 40.89 | 791,335 | -0.96(-2.29%) |
Oct 09, 2020 | 41.00 | 42.82 | 40.57 | 41.85 | 947,100 | +0.97(+2.37%) |
Oct 08, 2020 | 40.46 | 41.00 | 40.00 | 40.88 | 903,825 | +0.88(+2.20%) |
Oct 07, 2020 | 39.18 | 40.09 | 38.39 | 40.00 | 1,246,705 | +1.47(+3.82%) |
Oct 06, 2020 | 38.99 | 39.79 | 38.22 | 38.53 | 756,817 | -0.25(-0.64%) |
Oct 05, 2020 | 38.34 | 38.94 | 37.73 | 38.78 | 842,824 | +0.26(+0.67%) |
Oct 02, 2020 | 38.03 | 39.00 | 37.88 | 38.52 | 1,372,800 | -0.62(-1.58%) |
Oct 01, 2020 | 38.40 | 39.34 | 38.02 | 39.14 | 1,996,874 | +1.43(+3.79%) |
Sep 30, 2020 | 37.81 | 38.88 | 37.09 | 37.71 | 1,733,650 | +0.17(+0.45%) |
Sep 29, 2020 | 37.80 | 37.92 | 37.11 | 37.54 | 733,365 | -0.19(-0.50%) |
Sep 28, 2020 | 38.28 | 38.74 | 37.49 | 37.73 | 844,223 | +0.43(+1.15%) |
Sep 25, 2020 | 36.44 | 37.67 | 35.81 | 37.30 | 967,900 | +0.93(+2.56%) |
Sep 24, 2020 | 35.79 | 36.85 | 35.52 | 36.37 | 1,072,914 | +0.04(+0.11%) |
Sep 23, 2020 | 38.50 | 38.89 | 36.32 | 36.33 | 1,136,740 | -2.51(-6.46%) |
Sep 22, 2020 | 37.97 | 39.03 | 37.44 | 38.84 | 832,527 | +1.32(+3.52%) |
Sep 21, 2020 | 36.28 | 37.72 | 35.50 | 37.52 | 766,751 | +0.02(+0.05%) |
Sep 18, 2020 | 37.45 | 37.75 | 36.72 | 37.50 | 1,236,800 | +0.01(+0.03%) |
Sep 17, 2020 | 36.28 | 37.72 | 36.26 | 37.49 | 2,320,385 | +0.24(+0.64%) |
Sep 16, 2020 | 37.59 | 38.01 | 37.12 | 37.25 | 1,830,091 | -0.01(-0.03%) |
Sep 15, 2020 | 37.03 | 37.55 | 36.62 | 37.26 | 1,941,191 | +0.97(+2.67%) |
Sep 14, 2020 | 35.85 | 36.47 | 35.67 | 36.29 | 1,626,862 | +1.13(+3.21%) |
Sep 11, 2020 | 36.76 | 36.76 | 34.92 | 35.16 | 1,927,700 | -1.49(-4.07%) |
Sep 10, 2020 | 37.68 | 38.55 | 36.48 | 36.65 | 1,042,390 | -0.61(-1.64%) |
Sep 09, 2020 | 38.05 | 38.17 | 36.39 | 37.26 | 1,815,673 | -0.08(-0.21%) |
Sep 08, 2020 | 36.23 | 38.34 | 35.47 | 37.34 | 2,216,931 | -1.78(-4.55%) |
Sep 04, 2020 | 40.01 | 40.91 | 37.30 | 39.12 | 1,943,400 | -0.70(-1.76%) |
Sep 03, 2020 | 41.80 | 42.00 | 39.13 | 39.82 | 2,796,603 | -2.65(-6.24%) |
Sep 02, 2020 | 44.25 | 44.36 | 41.59 | 42.47 | 2,114,557 | -1.33(-3.04%) |