Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.86 | 44.99 | 43.83 | 44.80 | 106,880 | -0.18(-0.39%) |
Nov 27, 2020 | 44.77 | 45.05 | 44.69 | 44.98 | 89,000 | +0.51(+1.14%) |
Nov 25, 2020 | 44.41 | 44.56 | 44.22 | 44.47 | 69,000 | +0.18(+0.42%) |
Nov 24, 2020 | 44.02 | 44.32 | 44.02 | 44.28 | 102,435 | +0.40(+0.92%) |
Nov 23, 2020 | 44.12 | 44.12 | 43.55 | 43.88 | 70,960 | -0.03(-0.07%) |
Nov 20, 2020 | 43.78 | 44.16 | 43.56 | 43.91 | 62,500 | +0.41(+0.95%) |
Nov 19, 2020 | 42.76 | 43.62 | 42.76 | 43.50 | 66,655 | +0.67(+1.56%) |
Nov 18, 2020 | 43.00 | 43.20 | 42.75 | 42.83 | 120,920 | -0.17(-0.39%) |
Nov 17, 2020 | 42.98 | 43.17 | 42.91 | 43.00 | 112,565 | +0.13(+0.30%) |
Nov 16, 2020 | 42.88 | 43.13 | 42.77 | 42.87 | 106,780 | -0.21(-0.48%) |
Nov 13, 2020 | 43.28 | 43.28 | 42.57 | 43.07 | 93,000 | +0.29(+0.68%) |
Nov 12, 2020 | 43.20 | 43.46 | 42.78 | 42.78 | 84,480 | -0.14(-0.33%) |
Nov 11, 2020 | 42.34 | 42.94 | 42.34 | 42.92 | 82,265 | +1.09(+2.61%) |
Nov 10, 2020 | 43.10 | 43.10 | 41.20 | 41.83 | 471,300 | -1.65(-3.80%) |
Nov 09, 2020 | 44.14 | 45.02 | 43.48 | 43.49 | 114,710 | -1.76(-3.89%) |
Nov 06, 2020 | 44.52 | 45.32 | 44.21 | 45.25 | 145,500 | +0.51(+1.14%) |
Nov 05, 2020 | 44.47 | 44.88 | 44.23 | 44.74 | 217,510 | +1.06(+2.43%) |
Nov 04, 2020 | 42.88 | 43.80 | 42.67 | 43.68 | 116,600 | +2.27(+5.49%) |
Nov 03, 2020 | 40.93 | 41.55 | 40.91 | 41.41 | 73,915 | +0.48(+1.16%) |
Nov 02, 2020 | 41.27 | 41.55 | 40.42 | 40.93 | 99,490 | -0.03(-0.07%) |
Oct 30, 2020 | 42.08 | 42.08 | 40.60 | 40.96 | 164,500 | -1.48(-3.50%) |
Oct 29, 2020 | 42.60 | 42.70 | 42.17 | 42.44 | 76,470 | +0.22(+0.52%) |
Oct 28, 2020 | 42.91 | 42.91 | 41.98 | 42.23 | 125,550 | -1.40(-3.20%) |
Oct 27, 2020 | 43.20 | 43.65 | 43.07 | 43.62 | 57,195 | +0.72(+1.67%) |
Oct 26, 2020 | 43.19 | 43.72 | 42.40 | 42.91 | 116,160 | -0.65(-1.50%) |
Oct 23, 2020 | 43.11 | 43.56 | 42.99 | 43.56 | 62,500 | +0.48(+1.12%) |
Oct 22, 2020 | 43.26 | 43.26 | 42.43 | 43.07 | 40,585 | +0.02(+0.04%) |
Oct 21, 2020 | 43.27 | 43.75 | 43.01 | 43.06 | 69,100 | -0.06(-0.13%) |
Oct 20, 2020 | 43.24 | 43.54 | 42.95 | 43.11 | 75,025 | +0.21(+0.48%) |
Oct 19, 2020 | 43.70 | 43.84 | 42.90 | 42.91 | 53,235 | -0.38(-0.89%) |
Oct 16, 2020 | 43.56 | 43.92 | 43.21 | 43.29 | 67,500 | -0.04(-0.10%) |
Oct 15, 2020 | 42.88 | 43.33 | 42.68 | 43.33 | 57,675 | -0.19(-0.43%) |
Oct 14, 2020 | 44.27 | 44.39 | 43.32 | 43.52 | 1,221,795 | -0.73(-1.64%) |
Oct 13, 2020 | 43.85 | 44.31 | 43.85 | 44.25 | 74,795 | +0.38(+0.87%) |
Oct 12, 2020 | 43.67 | 44.31 | 43.53 | 43.87 | 132,555 | +0.71(+1.65%) |
Oct 09, 2020 | 42.67 | 43.16 | 42.67 | 43.16 | 84,000 | +0.67(+1.58%) |
Oct 08, 2020 | 42.41 | 42.60 | 42.31 | 42.48 | 132,900 | +0.23(+0.55%) |
Oct 07, 2020 | 41.95 | 42.33 | 41.81 | 42.25 | 88,145 | +0.76(+1.84%) |
Oct 06, 2020 | 41.97 | 42.21 | 41.31 | 41.49 | 66,880 | -0.43(-1.02%) |
Oct 05, 2020 | 41.51 | 41.92 | 41.51 | 41.91 | 46,565 | +0.62(+1.50%) |
Oct 02, 2020 | 41.13 | 41.95 | 40.98 | 41.29 | 98,000 | -0.84(-2.00%) |
Oct 01, 2020 | 41.61 | 42.15 | 41.61 | 42.14 | 74,820 | +0.88(+2.12%) |
Sep 30, 2020 | 41.08 | 41.72 | 41.02 | 41.26 | 121,100 | +0.42(+1.03%) |
Sep 29, 2020 | 40.95 | 40.98 | 40.73 | 40.84 | 72,975 | -0.02(-0.05%) |
Sep 28, 2020 | 41.11 | 41.11 | 40.47 | 40.86 | 98,640 | +0.58(+1.43%) |
Sep 25, 2020 | 39.57 | 40.38 | 39.31 | 40.29 | 79,500 | +0.90(+2.29%) |
Sep 24, 2020 | 39.13 | 39.72 | 38.95 | 39.39 | 83,935 | -0.26(-0.66%) |
Sep 23, 2020 | 40.68 | 40.71 | 39.56 | 39.65 | 118,035 | -0.97(-2.38%) |
Sep 22, 2020 | 40.19 | 40.64 | 39.58 | 40.61 | 134,050 | +0.90(+2.27%) |
Sep 21, 2020 | 38.59 | 39.71 | 38.59 | 39.71 | 99,110 | +0.31(+0.79%) |
Sep 18, 2020 | 39.85 | 39.85 | 38.69 | 39.40 | 94,000 | -0.09(-0.23%) |
Sep 17, 2020 | 39.17 | 39.52 | 38.99 | 39.49 | 120,895 | -0.57(-1.43%) |
Sep 16, 2020 | 40.76 | 40.76 | 40.07 | 40.07 | 159,910 | -0.58(-1.42%) |
Sep 15, 2020 | 40.76 | 40.80 | 40.37 | 40.64 | 89,950 | +0.53(+1.31%) |
Sep 14, 2020 | 40.32 | 40.48 | 40.00 | 40.12 | 124,910 | +0.49(+1.24%) |
Sep 11, 2020 | 40.24 | 40.46 | 39.12 | 39.62 | 130,500 | -0.28(-0.70%) |
Sep 10, 2020 | 41.13 | 41.45 | 39.79 | 39.90 | 158,430 | -0.63(-1.54%) |
Sep 09, 2020 | 40.51 | 40.81 | 40.03 | 40.53 | 150,940 | +0.84(+2.11%) |
Sep 08, 2020 | 39.73 | 40.71 | 39.39 | 39.69 | 233,365 | -1.48(-3.59%) |
Sep 04, 2020 | 41.75 | 42.18 | 39.40 | 41.17 | 353,000 | -1.10(-2.59%) |
Sep 03, 2020 | 43.69 | 43.69 | 41.68 | 42.26 | 486,540 | -2.16(-4.86%) |
Sep 02, 2020 | 44.75 | 44.81 | 43.64 | 44.42 | 213,475 | -0.05(-0.10%) |