Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.87 | 41.40 | 40.20 | 41.35 | 2,165,029 | +0.36(+0.88%) |
Nov 27, 2020 | 41.32 | 41.47 | 40.84 | 40.99 | 890,100 | -0.16(-0.39%) |
Nov 25, 2020 | 40.37 | 41.19 | 40.11 | 41.15 | 1,773,800 | +0.75(+1.86%) |
Nov 24, 2020 | 40.46 | 40.52 | 40.06 | 40.40 | 1,885,623 | +0.36(+0.90%) |
Nov 23, 2020 | 40.05 | 40.38 | 39.68 | 40.04 | 2,381,793 | +0.23(+0.58%) |
Nov 20, 2020 | 39.80 | 40.19 | 39.73 | 39.81 | 2,250,300 | +0.03(+0.08%) |
Nov 19, 2020 | 39.61 | 40.09 | 39.32 | 39.78 | 2,391,825 | +0.36(+0.91%) |
Nov 18, 2020 | 40.36 | 40.58 | 39.39 | 39.42 | 2,700,024 | -0.76(-1.89%) |
Nov 17, 2020 | 39.44 | 40.19 | 39.31 | 40.18 | 2,598,079 | +0.38(+0.95%) |
Nov 16, 2020 | 39.85 | 39.89 | 39.13 | 39.80 | 2,751,007 | +0.41(+1.04%) |
Nov 13, 2020 | 38.81 | 39.67 | 38.81 | 39.39 | 2,913,400 | +1.24(+3.25%) |
Nov 12, 2020 | 39.27 | 39.50 | 37.73 | 38.15 | 5,973,282 | -1.42(-3.59%) |
Nov 11, 2020 | 39.43 | 39.95 | 39.18 | 39.57 | 3,080,446 | +0.44(+1.12%) |
Nov 10, 2020 | 39.03 | 39.16 | 38.31 | 39.13 | 4,527,233 | +0.61(+1.58%) |
Nov 09, 2020 | 39.41 | 40.25 | 38.52 | 38.52 | 7,212,652 | +0.39(+1.02%) |
Nov 06, 2020 | 37.09 | 38.13 | 37.02 | 38.13 | 3,859,800 | +1.27(+3.45%) |
Nov 05, 2020 | 37.15 | 37.33 | 36.66 | 36.86 | 3,199,248 | +0.32(+0.88%) |
Nov 04, 2020 | 35.77 | 36.69 | 35.73 | 36.54 | 5,189,250 | +1.50(+4.28%) |
Nov 03, 2020 | 34.63 | 35.26 | 34.52 | 35.04 | 2,470,231 | +0.91(+2.67%) |
Nov 02, 2020 | 34.50 | 34.55 | 33.88 | 34.13 | 3,475,094 | +0.40(+1.19%) |
Oct 30, 2020 | 33.99 | 34.24 | 33.40 | 33.73 | 5,256,600 | -0.05(-0.15%) |
Oct 29, 2020 | 33.41 | 34.76 | 33.10 | 33.78 | 4,133,438 | +0.71(+2.15%) |
Oct 28, 2020 | 34.25 | 34.51 | 33.04 | 33.07 | 6,271,857 | -2.56(-7.18%) |
Oct 27, 2020 | 35.71 | 36.01 | 35.32 | 35.63 | 3,385,259 | +0.15(+0.42%) |
Oct 26, 2020 | 36.91 | 37.12 | 35.37 | 35.48 | 4,792,941 | -1.92(-5.13%) |
Oct 23, 2020 | 37.45 | 37.51 | 36.97 | 37.40 | 2,487,100 | -0.02(-0.05%) |
Oct 22, 2020 | 36.99 | 37.57 | 36.84 | 37.42 | 3,350,175 | +0.42(+1.14%) |
Oct 21, 2020 | 36.64 | 37.09 | 36.41 | 37.00 | 3,577,268 | +0.46(+1.26%) |
Oct 20, 2020 | 36.67 | 36.82 | 36.44 | 36.54 | 3,636,166 | -0.01(-0.03%) |
Oct 19, 2020 | 37.42 | 37.48 | 36.42 | 36.55 | 3,091,612 | -0.83(-2.22%) |
Oct 16, 2020 | 37.54 | 37.80 | 37.37 | 37.38 | 2,703,900 | -0.10(-0.27%) |
Oct 15, 2020 | 36.80 | 37.55 | 36.65 | 37.48 | 2,968,764 | -0.16(-0.43%) |
Oct 14, 2020 | 37.64 | 37.96 | 37.37 | 37.64 | 3,419,117 | +0.12(+0.32%) |
Oct 13, 2020 | 37.48 | 37.64 | 37.10 | 37.52 | 2,924,838 | -0.19(-0.50%) |
Oct 12, 2020 | 37.72 | 37.79 | 37.38 | 37.71 | 2,050,009 | +0.33(+0.88%) |
Oct 09, 2020 | 37.00 | 37.39 | 36.96 | 37.38 | 2,569,900 | +0.95(+2.61%) |
Oct 08, 2020 | 35.91 | 36.47 | 35.82 | 36.43 | 2,723,999 | +0.71(+1.99%) |
Oct 07, 2020 | 35.51 | 35.84 | 35.41 | 35.72 | 1,883,960 | +0.57(+1.62%) |
Oct 06, 2020 | 35.54 | 35.86 | 34.97 | 35.15 | 2,939,247 | -0.23(-0.65%) |
Oct 05, 2020 | 34.98 | 35.52 | 34.83 | 35.38 | 2,025,472 | +0.51(+1.46%) |
Oct 02, 2020 | 34.50 | 35.18 | 34.43 | 34.87 | 3,577,100 | -0.49(-1.39%) |
Oct 01, 2020 | 35.67 | 35.67 | 35.12 | 35.36 | 2,853,252 | -0.14(-0.39%) |
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |