Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.84 | 43.12 | 42.27 | 42.54 | 5,852,188 | -0.74(-1.71%) |
Nov 27, 2020 | 42.88 | 43.64 | 42.70 | 43.28 | 2,384,690 | +0.28(+0.65%) |
Nov 25, 2020 | 43.30 | 43.44 | 42.32 | 43.00 | 3,763,684 | -0.50(-1.15%) |
Nov 24, 2020 | 41.42 | 43.74 | 41.42 | 43.50 | 3,645,449 | +2.69(+6.59%) |
Nov 23, 2020 | 40.60 | 40.90 | 40.12 | 40.81 | 2,004,639 | +0.53(+1.31%) |
Nov 20, 2020 | 40.50 | 40.97 | 40.01 | 40.28 | 1,882,166 | -0.44(-1.09%) |
Nov 19, 2020 | 40.14 | 41.03 | 39.99 | 40.73 | 1,758,032 | +0.44(+1.10%) |
Nov 18, 2020 | 41.89 | 42.06 | 40.25 | 40.28 | 3,472,849 | -1.45(-3.48%) |
Nov 17, 2020 | 40.79 | 41.94 | 40.47 | 41.73 | 2,596,094 | +0.19(+0.47%) |
Nov 16, 2020 | 41.85 | 41.99 | 40.34 | 41.54 | 4,231,935 | +0.72(+1.77%) |
Nov 13, 2020 | 39.21 | 41.16 | 39.11 | 40.82 | 3,120,254 | +1.79(+4.60%) |
Nov 12, 2020 | 38.72 | 39.37 | 38.33 | 39.02 | 2,062,298 | -0.16(-0.40%) |
Nov 11, 2020 | 39.63 | 39.67 | 38.84 | 39.18 | 2,292,036 | -0.40(-1.00%) |
Nov 10, 2020 | 38.41 | 39.88 | 37.77 | 39.58 | 3,639,899 | +1.52(+3.98%) |
Nov 09, 2020 | 38.01 | 39.29 | 37.37 | 38.06 | 4,644,548 | +2.63(+7.41%) |
Nov 06, 2020 | 35.42 | 35.75 | 35.21 | 35.44 | 2,295,367 | +0.06(+0.18%) |
Nov 05, 2020 | 35.30 | 35.73 | 34.74 | 35.37 | 3,134,975 | +0.89(+2.57%) |
Nov 04, 2020 | 35.20 | 35.24 | 33.77 | 34.48 | 6,102,741 | -1.29(-3.59%) |
Nov 03, 2020 | 35.12 | 36.06 | 34.96 | 35.77 | 4,357,991 | +1.04(+3.01%) |
Nov 02, 2020 | 32.83 | 34.73 | 32.37 | 34.72 | 5,332,438 | +2.12(+6.49%) |
Oct 30, 2020 | 30.90 | 32.64 | 30.90 | 32.61 | 6,043,479 | +1.74(+5.63%) |
Oct 29, 2020 | 30.65 | 31.88 | 30.09 | 30.87 | 5,557,297 | +0.43(+1.43%) |
Oct 28, 2020 | 30.73 | 30.98 | 30.16 | 30.43 | 3,521,925 | -0.83(-2.66%) |
Oct 27, 2020 | 31.93 | 32.13 | 31.22 | 31.27 | 2,121,010 | -0.99(-3.07%) |
Oct 26, 2020 | 32.79 | 32.79 | 31.83 | 32.25 | 1,652,521 | -0.74(-2.24%) |
Oct 23, 2020 | 33.25 | 33.48 | 32.69 | 32.99 | 1,347,741 | +0.35(+1.08%) |
Oct 22, 2020 | 31.98 | 32.72 | 31.66 | 32.64 | 1,602,420 | +0.66(+2.05%) |
Oct 21, 2020 | 31.82 | 32.34 | 31.54 | 31.99 | 2,015,588 | -0.10(-0.32%) |
Oct 20, 2020 | 32.42 | 32.61 | 31.80 | 32.09 | 1,551,412 | -0.02(-0.06%) |
Oct 19, 2020 | 32.79 | 32.99 | 31.95 | 32.11 | 1,595,924 | -0.63(-1.92%) |
Oct 16, 2020 | 32.83 | 33.14 | 32.58 | 32.74 | 1,673,457 | -0.16(-0.48%) |
Oct 15, 2020 | 32.37 | 32.94 | 32.03 | 32.89 | 2,051,571 | +0.16(+0.48%) |
Oct 14, 2020 | 32.55 | 32.92 | 32.51 | 32.74 | 1,588,315 | +0.06(+0.17%) |
Oct 13, 2020 | 32.83 | 32.99 | 32.60 | 32.68 | 2,059,354 | -0.29(-0.87%) |
Oct 12, 2020 | 33.30 | 33.51 | 32.50 | 32.97 | 5,885,310 | -0.43(-1.27%) |
Oct 09, 2020 | 34.03 | 34.27 | 33.30 | 33.39 | 1,783,543 | -0.64(-1.87%) |
Oct 08, 2020 | 33.11 | 34.13 | 32.90 | 34.03 | 2,464,247 | +1.04(+3.14%) |
Oct 07, 2020 | 32.95 | 33.79 | 32.84 | 32.99 | 3,188,800 | +0.70(+2.18%) |
Oct 06, 2020 | 32.67 | 33.26 | 32.25 | 32.29 | 2,476,884 | -0.03(-0.09%) |
Oct 05, 2020 | 31.67 | 32.35 | 31.27 | 32.32 | 2,837,483 | +0.84(+2.67%) |
Oct 02, 2020 | 30.04 | 31.67 | 29.92 | 31.48 | 3,071,483 | +1.17(+3.84%) |
Oct 01, 2020 | 30.98 | 31.08 | 30.17 | 30.31 | 3,305,835 | -0.72(-2.32%) |
Sep 30, 2020 | 31.12 | 31.32 | 30.66 | 31.03 | 2,624,495 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.60 | 31.01 | 31.01 | 4,083,894 | -0.05(-0.15%) |
Sep 28, 2020 | 30.75 | 31.13 | 30.38 | 31.05 | 1,984,137 | +0.86(+2.85%) |
Sep 25, 2020 | 30.40 | 30.70 | 29.77 | 30.19 | 2,546,791 | -0.37(-1.21%) |
Sep 24, 2020 | 30.49 | 30.78 | 29.69 | 30.56 | 3,880,855 | -0.03(-0.09%) |
Sep 23, 2020 | 31.32 | 31.59 | 30.59 | 30.59 | 3,051,910 | -0.60(-1.93%) |
Sep 22, 2020 | 31.01 | 31.41 | 30.99 | 31.19 | 2,369,911 | +0.13(+0.42%) |
Sep 21, 2020 | 31.32 | 31.42 | 30.59 | 31.06 | 4,019,587 | -0.67(-2.10%) |
Sep 18, 2020 | 32.36 | 32.59 | 31.52 | 31.73 | 5,395,400 | -0.69(-2.14%) |
Sep 17, 2020 | 31.88 | 32.46 | 31.40 | 32.42 | 2,295,037 | +0.46(+1.45%) |
Sep 16, 2020 | 32.08 | 32.60 | 31.90 | 31.96 | 2,672,968 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.31 | 31.37 | 31.71 | 4,041,811 | -0.67(-2.06%) |
Sep 14, 2020 | 32.67 | 32.84 | 32.27 | 32.37 | 1,828,072 | -0.07(-0.23%) |
Sep 11, 2020 | 32.92 | 32.95 | 31.99 | 32.45 | 3,035,365 | -0.47(-1.43%) |
Sep 10, 2020 | 34.93 | 34.93 | 32.79 | 32.92 | 3,634,970 | -1.78(-5.12%) |
Sep 09, 2020 | 35.14 | 35.51 | 34.67 | 34.70 | 2,622,281 | -0.22(-0.64%) |
Sep 08, 2020 | 35.35 | 35.55 | 34.70 | 34.92 | 1,968,859 | -0.52(-1.46%) |
Sep 04, 2020 | 35.33 | 35.68 | 34.76 | 35.44 | 1,773,053 | +0.30(+0.84%) |
Sep 03, 2020 | 35.42 | 35.80 | 34.79 | 35.14 | 2,529,347 | +0.07(+0.21%) |
Sep 02, 2020 | 34.37 | 35.17 | 34.25 | 35.07 | 1,711,789 | +0.84(+2.46%) |