Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.83 | 43.11 | 42.26 | 42.53 | 5,853,775 | -0.74(-1.71%) |
Nov 27, 2020 | 42.87 | 43.63 | 42.68 | 43.27 | 2,385,337 | +0.28(+0.65%) |
Nov 25, 2020 | 43.28 | 43.43 | 42.30 | 42.99 | 3,764,704 | -0.50(-1.15%) |
Nov 24, 2020 | 41.41 | 43.73 | 41.41 | 43.49 | 3,646,437 | +2.69(+6.59%) |
Nov 23, 2020 | 40.58 | 40.89 | 40.11 | 40.80 | 2,005,183 | +0.53(+1.31%) |
Nov 20, 2020 | 40.49 | 40.95 | 40.00 | 40.27 | 1,882,676 | -0.44(-1.09%) |
Nov 19, 2020 | 40.13 | 41.02 | 39.98 | 40.71 | 1,758,509 | +0.44(+1.10%) |
Nov 18, 2020 | 41.88 | 42.05 | 40.24 | 40.27 | 3,473,791 | -1.45(-3.48%) |
Nov 17, 2020 | 40.78 | 41.93 | 40.46 | 41.72 | 2,596,798 | +0.19(+0.47%) |
Nov 16, 2020 | 41.84 | 41.98 | 40.33 | 41.53 | 4,233,083 | +0.72(+1.77%) |
Nov 13, 2020 | 39.20 | 41.15 | 39.10 | 40.81 | 3,121,100 | +1.79(+4.60%) |
Nov 12, 2020 | 38.71 | 39.36 | 38.32 | 39.01 | 2,062,857 | -0.16(-0.40%) |
Nov 11, 2020 | 39.62 | 39.66 | 38.83 | 39.17 | 2,292,658 | -0.40(-1.00%) |
Nov 10, 2020 | 38.40 | 39.87 | 37.76 | 39.57 | 3,640,886 | +1.52(+3.98%) |
Nov 09, 2020 | 38.00 | 39.28 | 37.36 | 38.05 | 4,645,807 | +2.63(+7.41%) |
Nov 06, 2020 | 35.41 | 35.74 | 35.20 | 35.43 | 2,295,989 | +0.06(+0.18%) |
Nov 05, 2020 | 35.29 | 35.72 | 34.73 | 35.36 | 3,135,825 | +0.89(+2.57%) |
Nov 04, 2020 | 35.19 | 35.23 | 33.76 | 34.47 | 6,104,395 | -1.28(-3.59%) |
Nov 03, 2020 | 35.11 | 36.05 | 34.95 | 35.76 | 4,359,173 | +1.04(+3.01%) |
Nov 02, 2020 | 32.82 | 34.72 | 32.37 | 34.71 | 5,333,884 | +2.12(+6.49%) |
Oct 30, 2020 | 30.89 | 32.63 | 30.89 | 32.60 | 6,045,118 | +1.74(+5.63%) |
Oct 29, 2020 | 30.65 | 31.87 | 30.08 | 30.86 | 5,558,804 | +0.43(+1.43%) |
Oct 28, 2020 | 30.72 | 30.97 | 30.16 | 30.42 | 3,522,880 | -0.83(-2.66%) |
Oct 27, 2020 | 31.92 | 32.12 | 31.21 | 31.26 | 2,121,586 | -0.99(-3.07%) |
Oct 26, 2020 | 32.78 | 32.78 | 31.82 | 32.25 | 1,652,969 | -0.74(-2.24%) |
Oct 23, 2020 | 33.24 | 33.47 | 32.68 | 32.99 | 1,348,107 | +0.35(+1.08%) |
Oct 22, 2020 | 31.97 | 32.71 | 31.65 | 32.63 | 1,602,855 | +0.66(+2.05%) |
Oct 21, 2020 | 31.81 | 32.33 | 31.53 | 31.98 | 2,016,135 | -0.10(-0.32%) |
Oct 20, 2020 | 32.41 | 32.60 | 31.79 | 32.08 | 1,551,833 | -0.02(-0.06%) |
Oct 19, 2020 | 32.78 | 32.98 | 31.94 | 32.10 | 1,596,357 | -0.63(-1.92%) |
Oct 16, 2020 | 32.82 | 33.13 | 32.57 | 32.73 | 1,673,911 | -0.16(-0.48%) |
Oct 15, 2020 | 32.37 | 32.93 | 32.02 | 32.88 | 2,052,127 | +0.16(+0.48%) |
Oct 14, 2020 | 32.54 | 32.91 | 32.50 | 32.73 | 1,588,745 | +0.06(+0.17%) |
Oct 13, 2020 | 32.82 | 32.98 | 32.59 | 32.67 | 2,059,912 | -0.29(-0.87%) |
Oct 12, 2020 | 33.29 | 33.50 | 32.50 | 32.96 | 5,886,906 | -0.43(-1.27%) |
Oct 09, 2020 | 34.02 | 34.26 | 33.29 | 33.38 | 1,784,027 | -0.64(-1.88%) |
Oct 08, 2020 | 33.11 | 34.12 | 32.89 | 34.02 | 2,464,915 | +1.04(+3.14%) |
Oct 07, 2020 | 32.94 | 33.78 | 32.83 | 32.99 | 3,189,664 | +0.70(+2.18%) |
Oct 06, 2020 | 32.66 | 33.25 | 32.25 | 32.28 | 2,477,556 | -0.03(-0.09%) |
Oct 05, 2020 | 31.66 | 32.34 | 31.27 | 32.31 | 2,838,252 | +0.84(+2.67%) |
Oct 02, 2020 | 30.04 | 31.66 | 29.91 | 31.47 | 3,072,316 | +1.16(+3.84%) |
Oct 01, 2020 | 30.97 | 31.07 | 30.17 | 30.30 | 3,306,731 | -0.72(-2.32%) |
Sep 30, 2020 | 31.11 | 31.31 | 30.66 | 31.03 | 2,625,206 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.59 | 31.00 | 31.00 | 4,085,002 | -0.05(-0.15%) |
Sep 28, 2020 | 30.74 | 31.12 | 30.37 | 31.04 | 1,984,675 | +0.86(+2.85%) |
Sep 25, 2020 | 30.39 | 30.69 | 29.76 | 30.18 | 2,547,482 | -0.37(-1.21%) |
Sep 24, 2020 | 30.48 | 30.77 | 29.69 | 30.55 | 3,881,907 | -0.03(-0.09%) |
Sep 23, 2020 | 31.31 | 31.58 | 30.58 | 30.58 | 3,052,738 | -0.60(-1.93%) |
Sep 22, 2020 | 31.00 | 31.40 | 30.98 | 31.18 | 2,370,553 | +0.13(+0.42%) |
Sep 21, 2020 | 31.31 | 31.41 | 30.58 | 31.05 | 4,020,677 | -0.67(-2.10%) |
Sep 18, 2020 | 32.35 | 32.58 | 31.51 | 31.72 | 5,396,863 | -0.69(-2.14%) |
Sep 17, 2020 | 31.87 | 32.45 | 31.40 | 32.41 | 2,295,659 | +0.46(+1.45%) |
Sep 16, 2020 | 32.07 | 32.59 | 31.89 | 31.95 | 2,673,693 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.30 | 31.36 | 31.70 | 4,042,907 | -0.67(-2.06%) |
Sep 14, 2020 | 32.66 | 32.83 | 32.26 | 32.37 | 1,828,567 | -0.07(-0.23%) |
Sep 11, 2020 | 32.91 | 32.94 | 31.98 | 32.44 | 3,036,188 | -0.47(-1.43%) |
Sep 10, 2020 | 34.92 | 34.92 | 32.78 | 32.91 | 3,635,956 | -1.78(-5.12%) |
Sep 09, 2020 | 35.13 | 35.50 | 34.66 | 34.69 | 2,622,992 | -0.22(-0.64%) |
Sep 08, 2020 | 35.34 | 35.54 | 34.69 | 34.91 | 1,969,393 | -0.52(-1.46%) |
Sep 04, 2020 | 35.32 | 35.68 | 34.75 | 35.43 | 1,773,534 | +0.30(+0.84%) |
Sep 03, 2020 | 35.41 | 35.79 | 34.78 | 35.13 | 2,530,033 | +0.07(+0.21%) |
Sep 02, 2020 | 34.36 | 35.16 | 34.24 | 35.06 | 1,712,253 | +0.84(+2.46%) |