Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.83 | 42.61 | 41.83 | 42.54 | 2,577,666 | +0.50(+1.19%) |
Nov 27, 2020 | 42.68 | 42.83 | 42.01 | 42.04 | 468,816 | -0.65(-1.53%) |
Nov 25, 2020 | 42.97 | 43.30 | 42.22 | 42.69 | 755,126 | -0.69(-1.59%) |
Nov 24, 2020 | 42.59 | 43.50 | 42.47 | 43.38 | 1,490,194 | +1.18(+2.80%) |
Nov 23, 2020 | 43.12 | 43.36 | 42.04 | 42.20 | 1,158,836 | -0.47(-1.11%) |
Nov 20, 2020 | 42.37 | 43.04 | 42.10 | 42.67 | 3,730,615 | +0.38(+0.89%) |
Nov 19, 2020 | 41.62 | 42.36 | 41.45 | 42.29 | 986,341 | +0.59(+1.43%) |
Nov 18, 2020 | 42.19 | 42.39 | 41.67 | 41.70 | 1,022,765 | -0.42(-1.01%) |
Nov 17, 2020 | 41.45 | 42.30 | 41.15 | 42.12 | 1,273,043 | +0.16(+0.38%) |
Nov 16, 2020 | 41.54 | 42.10 | 41.01 | 41.96 | 963,704 | +1.28(+3.16%) |
Nov 13, 2020 | 40.10 | 40.97 | 40.07 | 40.68 | 684,581 | +1.02(+2.57%) |
Nov 12, 2020 | 39.88 | 40.10 | 39.16 | 39.66 | 623,108 | -0.39(-0.97%) |
Nov 11, 2020 | 40.75 | 40.85 | 39.76 | 40.05 | 1,306,574 | -0.45(-1.12%) |
Nov 10, 2020 | 40.47 | 41.18 | 40.08 | 40.50 | 1,697,347 | +0.03(+0.07%) |
Nov 09, 2020 | 41.60 | 42.13 | 40.41 | 40.47 | 1,851,973 | +0.67(+1.68%) |
Nov 06, 2020 | 40.10 | 40.38 | 39.52 | 39.80 | 1,043,343 | -0.25(-0.61%) |
Nov 05, 2020 | 39.50 | 40.48 | 39.35 | 40.05 | 858,584 | +0.87(+2.22%) |
Nov 04, 2020 | 39.14 | 39.57 | 37.77 | 39.18 | 959,979 | -0.03(-0.07%) |
Nov 03, 2020 | 38.72 | 39.38 | 38.40 | 39.21 | 984,487 | +0.98(+2.57%) |
Nov 02, 2020 | 37.90 | 38.50 | 37.62 | 38.23 | 904,746 | +0.85(+2.27%) |
Oct 30, 2020 | 37.90 | 38.25 | 36.99 | 37.38 | 1,168,332 | -0.55(-1.44%) |
Oct 29, 2020 | 38.55 | 38.90 | 37.72 | 37.92 | 1,431,051 | -0.69(-1.78%) |
Oct 28, 2020 | 37.75 | 39.46 | 37.75 | 38.61 | 2,925,985 | +0.28(+0.74%) |
Oct 27, 2020 | 38.31 | 38.65 | 37.73 | 38.33 | 1,620,001 | -0.11(-0.29%) |
Oct 26, 2020 | 38.64 | 38.96 | 38.18 | 38.44 | 2,000,249 | -0.54(-1.38%) |
Oct 23, 2020 | 39.00 | 39.39 | 38.72 | 38.98 | 805,228 | +0.12(+0.32%) |
Oct 22, 2020 | 38.67 | 39.11 | 38.62 | 38.86 | 719,522 | +0.08(+0.19%) |
Oct 21, 2020 | 38.93 | 39.17 | 38.42 | 38.78 | 826,680 | +0.04(+0.10%) |
Oct 20, 2020 | 39.47 | 39.52 | 38.71 | 38.75 | 859,941 | -0.32(-0.82%) |
Oct 19, 2020 | 39.46 | 39.59 | 38.90 | 39.07 | 1,806,492 | -0.25(-0.62%) |
Oct 16, 2020 | 39.80 | 40.06 | 38.91 | 39.31 | 2,811,095 | -0.26(-0.67%) |
Oct 15, 2020 | 38.41 | 39.62 | 38.38 | 39.58 | 866,391 | +0.67(+1.72%) |
Oct 14, 2020 | 39.42 | 39.64 | 38.83 | 38.91 | 697,260 | -0.29(-0.75%) |
Oct 13, 2020 | 39.47 | 39.52 | 38.64 | 39.20 | 1,021,493 | -0.42(-1.07%) |
Oct 12, 2020 | 40.58 | 40.58 | 39.50 | 39.62 | 2,159,578 | -0.67(-1.66%) |
Oct 09, 2020 | 40.83 | 40.94 | 40.09 | 40.29 | 925,662 | -0.18(-0.44%) |
Oct 08, 2020 | 39.73 | 40.52 | 39.58 | 40.47 | 740,564 | +0.86(+2.17%) |
Oct 07, 2020 | 39.76 | 40.61 | 39.33 | 39.61 | 1,979,643 | +0.15(+0.38%) |
Oct 06, 2020 | 39.06 | 40.10 | 38.83 | 39.46 | 1,569,400 | +0.72(+1.85%) |
Oct 05, 2020 | 38.44 | 39.41 | 38.40 | 38.75 | 1,345,347 | +0.65(+1.71%) |
Oct 02, 2020 | 37.01 | 38.41 | 37.01 | 38.09 | 1,391,936 | +0.40(+1.05%) |
Oct 01, 2020 | 36.91 | 37.79 | 36.66 | 37.70 | 2,057,126 | +1.06(+2.89%) |
Sep 30, 2020 | 35.94 | 36.98 | 35.71 | 36.64 | 2,351,871 | +0.93(+2.59%) |
Sep 29, 2020 | 35.73 | 35.87 | 35.16 | 35.71 | 1,127,447 | -0.06(-0.16%) |
Sep 28, 2020 | 36.21 | 36.50 | 35.72 | 35.77 | 1,009,413 | +0.04(+0.11%) |
Sep 25, 2020 | 34.93 | 35.95 | 34.93 | 35.73 | 623,993 | +0.63(+1.80%) |
Sep 24, 2020 | 34.77 | 35.62 | 34.24 | 35.10 | 982,462 | +0.15(+0.43%) |
Sep 23, 2020 | 35.34 | 36.01 | 34.89 | 34.95 | 885,757 | -0.48(-1.36%) |
Sep 22, 2020 | 35.22 | 36.06 | 35.22 | 35.43 | 1,110,815 | +0.02(+0.05%) |
Sep 21, 2020 | 36.18 | 36.28 | 34.78 | 35.41 | 1,509,153 | -1.53(-4.14%) |
Sep 18, 2020 | 36.85 | 37.76 | 36.85 | 36.94 | 3,847,554 | -0.09(-0.25%) |
Sep 17, 2020 | 36.81 | 37.32 | 36.13 | 37.04 | 1,431,682 | +0.38(+1.03%) |
Sep 16, 2020 | 36.62 | 37.05 | 36.14 | 36.66 | 1,495,773 | +0.21(+0.57%) |
Sep 15, 2020 | 37.18 | 37.56 | 36.41 | 36.45 | 1,213,163 | -0.62(-1.68%) |
Sep 14, 2020 | 37.28 | 37.41 | 36.84 | 37.07 | 1,163,870 | +0.04(+0.10%) |
Sep 11, 2020 | 36.78 | 37.20 | 36.55 | 37.04 | 967,714 | +0.37(+1.00%) |
Sep 10, 2020 | 37.09 | 37.47 | 36.58 | 36.67 | 814,701 | -0.38(-1.02%) |
Sep 09, 2020 | 36.51 | 37.27 | 36.31 | 37.05 | 847,946 | +0.70(+1.92%) |
Sep 08, 2020 | 37.33 | 37.36 | 36.16 | 36.35 | 1,275,323 | -1.21(-3.22%) |
Sep 04, 2020 | 37.99 | 38.01 | 37.02 | 37.56 | 997,690 | +0.00(+0.00%) |
Sep 03, 2020 | 38.32 | 38.40 | 37.19 | 37.56 | 1,205,586 | -0.84(-2.19%) |
Sep 02, 2020 | 37.77 | 38.49 | 37.31 | 38.40 | 1,202,359 | +0.54(+1.42%) |