Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.71 | 41.82 | 40.81 | 40.82 | 2,235,070 | -0.91(-2.18%) |
Nov 27, 2020 | 41.41 | 41.79 | 41.32 | 41.73 | 783,300 | +0.43(+1.04%) |
Nov 25, 2020 | 41.47 | 41.59 | 41.17 | 41.30 | 1,504,000 | +0.32(+0.78%) |
Nov 24, 2020 | 41.07 | 41.27 | 40.89 | 40.98 | 1,596,029 | -0.25(-0.59%) |
Nov 23, 2020 | 41.79 | 41.83 | 41.16 | 41.23 | 1,491,879 | -0.45(-1.09%) |
Nov 20, 2020 | 41.48 | 41.78 | 41.42 | 41.68 | 1,666,600 | -0.24(-0.57%) |
Nov 19, 2020 | 41.91 | 41.99 | 41.47 | 41.92 | 2,729,866 | +0.00(+0.00%) |
Nov 18, 2020 | 42.35 | 42.48 | 41.92 | 41.92 | 1,033,009 | -0.24(-0.57%) |
Nov 17, 2020 | 42.63 | 42.64 | 42.12 | 42.16 | 1,114,693 | -0.40(-0.94%) |
Nov 16, 2020 | 42.71 | 42.90 | 42.51 | 42.56 | 1,197,436 | -0.39(-0.91%) |
Nov 13, 2020 | 42.93 | 43.08 | 42.65 | 42.95 | 820,600 | +0.30(+0.70%) |
Nov 12, 2020 | 42.91 | 43.08 | 42.59 | 42.65 | 1,183,068 | +0.09(+0.21%) |
Nov 11, 2020 | 42.98 | 43.00 | 42.35 | 42.56 | 1,810,261 | +1.10(+2.65%) |
Nov 10, 2020 | 42.02 | 42.02 | 41.46 | 41.46 | 1,281,222 | -0.56(-1.33%) |
Nov 09, 2020 | 42.61 | 42.70 | 42.00 | 42.02 | 2,152,059 | -2.12(-4.80%) |
Nov 06, 2020 | 44.49 | 44.88 | 43.89 | 44.14 | 1,872,500 | -0.11(-0.25%) |
Nov 05, 2020 | 44.47 | 44.52 | 43.95 | 44.25 | 730,602 | +0.05(+0.11%) |
Nov 04, 2020 | 43.23 | 44.50 | 43.23 | 44.20 | 2,873,999 | +2.32(+5.54%) |
Nov 03, 2020 | 41.62 | 42.05 | 41.52 | 41.88 | 1,900,883 | +0.74(+1.80%) |
Nov 02, 2020 | 40.84 | 41.33 | 40.74 | 41.14 | 1,058,873 | +1.15(+2.88%) |
Oct 30, 2020 | 39.93 | 40.15 | 39.72 | 39.99 | 1,180,300 | -0.21(-0.52%) |
Oct 29, 2020 | 40.21 | 40.50 | 39.89 | 40.20 | 1,266,630 | +0.11(+0.27%) |
Oct 28, 2020 | 40.43 | 40.62 | 40.07 | 40.09 | 1,365,230 | -1.12(-2.72%) |
Oct 27, 2020 | 41.47 | 41.64 | 41.14 | 41.21 | 1,286,480 | -0.02(-0.05%) |
Oct 26, 2020 | 41.12 | 41.35 | 41.05 | 41.23 | 1,001,144 | +0.20(+0.49%) |
Oct 23, 2020 | 41.17 | 41.21 | 40.81 | 41.03 | 1,633,200 | +0.08(+0.20%) |
Oct 22, 2020 | 40.95 | 41.08 | 40.75 | 40.95 | 941,268 | -0.13(-0.32%) |
Oct 21, 2020 | 41.69 | 41.71 | 41.08 | 41.08 | 1,213,425 | -1.03(-2.45%) |
Oct 20, 2020 | 42.27 | 42.44 | 42.10 | 42.11 | 527,125 | -0.25(-0.59%) |
Oct 19, 2020 | 42.93 | 43.00 | 42.26 | 42.36 | 621,602 | -0.14(-0.33%) |
Oct 16, 2020 | 42.46 | 42.92 | 42.37 | 42.50 | 523,600 | +0.35(+0.83%) |
Oct 15, 2020 | 42.13 | 42.35 | 42.05 | 42.15 | 909,963 | -1.27(-2.92%) |
Oct 14, 2020 | 43.79 | 43.85 | 43.32 | 43.42 | 807,374 | -0.27(-0.62%) |
Oct 13, 2020 | 43.75 | 43.80 | 43.56 | 43.69 | 662,677 | -0.21(-0.48%) |
Oct 12, 2020 | 44.27 | 44.27 | 43.84 | 43.90 | 1,071,721 | -0.13(-0.30%) |
Oct 09, 2020 | 43.88 | 44.14 | 43.79 | 44.03 | 836,500 | +1.06(+2.47%) |
Oct 08, 2020 | 42.93 | 43.10 | 42.76 | 42.97 | 636,657 | +0.29(+0.68%) |
Oct 07, 2020 | 42.85 | 42.89 | 42.60 | 42.68 | 598,794 | -0.25(-0.58%) |
Oct 06, 2020 | 43.31 | 43.37 | 42.87 | 42.93 | 611,496 | -0.65(-1.49%) |
Oct 05, 2020 | 43.44 | 43.65 | 43.37 | 43.58 | 825,576 | +0.35(+0.81%) |
Oct 02, 2020 | 42.79 | 43.40 | 42.79 | 43.23 | 809,300 | +0.44(+1.03%) |
Oct 01, 2020 | 43.08 | 43.14 | 42.65 | 42.79 | 1,156,261 | -0.02(-0.05%) |
Sep 30, 2020 | 43.17 | 43.18 | 42.66 | 42.81 | 865,815 | -0.56(-1.29%) |
Sep 29, 2020 | 43.45 | 43.71 | 43.27 | 43.37 | 1,584,882 | -0.74(-1.68%) |
Sep 28, 2020 | 44.42 | 44.49 | 44.04 | 44.11 | 781,537 | -0.71(-1.58%) |
Sep 25, 2020 | 44.49 | 44.87 | 44.28 | 44.82 | 619,700 | +0.12(+0.27%) |
Sep 24, 2020 | 44.54 | 44.86 | 44.29 | 44.70 | 569,575 | -0.16(-0.36%) |
Sep 23, 2020 | 45.64 | 45.68 | 44.70 | 44.86 | 1,253,391 | -1.45(-3.13%) |
Sep 22, 2020 | 46.31 | 46.35 | 46.01 | 46.31 | 671,620 | +0.01(+0.02%) |
Sep 21, 2020 | 46.34 | 46.38 | 45.75 | 46.30 | 1,162,424 | -0.54(-1.15%) |
Sep 18, 2020 | 47.02 | 47.15 | 46.76 | 46.84 | 1,974,700 | +0.48(+1.04%) |
Sep 17, 2020 | 46.11 | 46.48 | 46.04 | 46.36 | 564,583 | +0.35(+0.76%) |
Sep 16, 2020 | 46.43 | 46.50 | 45.99 | 46.01 | 571,538 | -0.03(-0.07%) |
Sep 15, 2020 | 46.48 | 46.54 | 46.02 | 46.04 | 823,120 | +0.85(+1.88%) |
Sep 14, 2020 | 45.22 | 45.55 | 45.10 | 45.19 | 951,875 | -0.05(-0.11%) |
Sep 11, 2020 | 45.39 | 45.45 | 45.03 | 45.24 | 550,100 | +0.69(+1.55%) |
Sep 10, 2020 | 45.08 | 45.20 | 44.51 | 44.55 | 492,284 | -0.35(-0.78%) |
Sep 09, 2020 | 44.80 | 45.13 | 44.80 | 44.90 | 395,591 | +1.02(+2.32%) |
Sep 08, 2020 | 43.60 | 44.25 | 43.42 | 43.88 | 945,666 | +0.10(+0.23%) |
Sep 04, 2020 | 43.90 | 44.00 | 42.93 | 43.78 | 882,300 | -0.03(-0.07%) |
Sep 03, 2020 | 44.82 | 44.82 | 43.57 | 43.81 | 831,212 | -1.32(-2.92%) |
Sep 02, 2020 | 44.70 | 45.20 | 44.68 | 45.13 | 1,635,185 | +0.63(+1.42%) |