Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.70 | 42.98 | 41.21 | 42.03 | 5,843,340 | -0.70(-1.65%) |
Nov 27, 2020 | 42.69 | 43.38 | 42.49 | 42.73 | 1,407,713 | -0.24(-0.56%) |
Nov 25, 2020 | 42.63 | 43.29 | 42.22 | 42.97 | 2,027,539 | +0.61(+1.43%) |
Nov 24, 2020 | 43.85 | 44.01 | 42.13 | 42.37 | 2,700,159 | -1.17(-2.68%) |
Nov 23, 2020 | 42.38 | 43.71 | 42.12 | 43.53 | 1,965,179 | +1.46(+3.48%) |
Nov 20, 2020 | 42.21 | 42.56 | 41.77 | 42.07 | 2,912,278 | +0.04(+0.09%) |
Nov 19, 2020 | 42.59 | 43.11 | 41.44 | 42.03 | 3,638,612 | -0.10(-0.23%) |
Nov 18, 2020 | 41.44 | 42.76 | 41.26 | 42.13 | 2,596,328 | +0.69(+1.67%) |
Nov 17, 2020 | 41.23 | 42.17 | 40.82 | 41.43 | 2,813,424 | +0.13(+0.33%) |
Nov 16, 2020 | 41.47 | 41.61 | 40.35 | 41.30 | 3,510,297 | -0.06(-0.14%) |
Nov 13, 2020 | 40.53 | 41.74 | 40.26 | 41.36 | 2,263,905 | +1.18(+2.93%) |
Nov 12, 2020 | 41.15 | 42.07 | 39.80 | 40.18 | 2,846,396 | -1.07(-2.59%) |
Nov 11, 2020 | 41.18 | 41.32 | 40.57 | 41.25 | 2,550,518 | +0.24(+0.59%) |
Nov 10, 2020 | 40.01 | 41.23 | 39.11 | 41.01 | 5,347,335 | +1.86(+4.75%) |
Nov 09, 2020 | 42.55 | 43.27 | 39.06 | 39.15 | 4,938,231 | -3.34(-7.87%) |
Nov 06, 2020 | 43.64 | 44.26 | 42.28 | 42.49 | 2,162,383 | -1.84(-4.15%) |
Nov 05, 2020 | 44.88 | 45.43 | 44.02 | 44.33 | 2,421,205 | -0.29(-0.65%) |
Nov 04, 2020 | 42.57 | 45.41 | 42.46 | 44.62 | 4,330,349 | +3.05(+7.35%) |
Nov 03, 2020 | 41.09 | 41.85 | 40.61 | 41.57 | 3,005,863 | +0.96(+2.37%) |
Nov 02, 2020 | 40.12 | 40.88 | 39.62 | 40.60 | 3,087,753 | +1.34(+3.41%) |
Oct 30, 2020 | 39.74 | 40.36 | 39.02 | 39.27 | 2,943,627 | -0.63(-1.57%) |
Oct 29, 2020 | 40.61 | 40.98 | 39.46 | 39.89 | 2,167,941 | -0.51(-1.26%) |
Oct 28, 2020 | 38.84 | 40.89 | 38.46 | 40.40 | 3,853,936 | +0.59(+1.48%) |
Oct 27, 2020 | 40.79 | 41.24 | 39.43 | 39.81 | 3,530,982 | -1.04(-2.55%) |
Oct 26, 2020 | 42.44 | 42.63 | 40.37 | 40.85 | 3,607,104 | -1.52(-3.59%) |
Oct 23, 2020 | 41.83 | 42.48 | 41.20 | 42.38 | 4,758,260 | +1.30(+3.17%) |
Oct 22, 2020 | 42.49 | 43.61 | 40.53 | 41.08 | 6,363,745 | -2.50(-5.75%) |
Oct 21, 2020 | 45.16 | 45.23 | 43.16 | 43.58 | 4,338,096 | -1.68(-3.70%) |
Oct 20, 2020 | 45.16 | 45.83 | 44.74 | 45.26 | 3,179,864 | +0.54(+1.21%) |
Oct 19, 2020 | 46.24 | 46.55 | 44.29 | 44.72 | 3,366,712 | -1.28(-2.79%) |
Oct 16, 2020 | 47.13 | 47.76 | 45.87 | 46.00 | 2,675,600 | -1.11(-2.35%) |
Oct 15, 2020 | 45.85 | 47.27 | 45.77 | 47.11 | 1,510,146 | +0.60(+1.28%) |
Oct 14, 2020 | 46.90 | 47.13 | 46.24 | 46.51 | 1,827,844 | -0.09(-0.19%) |
Oct 13, 2020 | 46.95 | 47.15 | 46.05 | 46.60 | 2,196,920 | -1.07(-2.24%) |
Oct 12, 2020 | 47.52 | 47.75 | 46.80 | 47.67 | 2,154,636 | +0.48(+1.02%) |
Oct 09, 2020 | 47.50 | 47.88 | 46.88 | 47.18 | 1,942,106 | +0.01(+0.02%) |
Oct 08, 2020 | 46.40 | 47.48 | 46.23 | 47.17 | 2,796,911 | +1.77(+3.90%) |
Oct 07, 2020 | 45.65 | 46.21 | 45.13 | 45.40 | 1,681,439 | +0.49(+1.09%) |
Oct 06, 2020 | 45.97 | 46.26 | 44.69 | 44.91 | 2,096,212 | -1.06(-2.31%) |
Oct 05, 2020 | 45.87 | 46.54 | 44.83 | 45.97 | 2,662,330 | +0.18(+0.40%) |
Oct 02, 2020 | 44.81 | 46.05 | 44.77 | 45.79 | 2,080,169 | +0.07(+0.15%) |
Oct 01, 2020 | 45.13 | 45.75 | 44.28 | 45.72 | 2,957,488 | +1.13(+2.53%) |
Sep 30, 2020 | 44.04 | 45.33 | 43.84 | 44.59 | 4,733,883 | +0.98(+2.25%) |
Sep 29, 2020 | 44.49 | 44.66 | 43.41 | 43.61 | 1,897,588 | -0.47(-1.07%) |
Sep 28, 2020 | 43.29 | 44.14 | 42.94 | 44.08 | 1,621,196 | +1.69(+3.98%) |
Sep 25, 2020 | 42.25 | 42.70 | 41.74 | 42.40 | 1,253,561 | -0.33(-0.77%) |
Sep 24, 2020 | 42.19 | 43.37 | 41.38 | 42.72 | 2,118,247 | +0.49(+1.16%) |
Sep 23, 2020 | 44.21 | 44.52 | 42.17 | 42.23 | 2,102,154 | -1.96(-4.43%) |
Sep 22, 2020 | 43.14 | 44.26 | 42.84 | 44.19 | 2,368,791 | +1.21(+2.82%) |
Sep 21, 2020 | 42.38 | 43.05 | 41.65 | 42.97 | 2,669,745 | -0.36(-0.82%) |
Sep 18, 2020 | 43.56 | 44.23 | 42.81 | 43.33 | 5,861,096 | -0.35(-0.79%) |
Sep 17, 2020 | 44.11 | 44.59 | 43.27 | 43.68 | 2,302,085 | -1.21(-2.70%) |
Sep 16, 2020 | 43.83 | 45.33 | 43.62 | 44.89 | 2,628,756 | +1.60(+3.71%) |
Sep 15, 2020 | 43.77 | 44.56 | 43.20 | 43.28 | 2,542,176 | -0.60(-1.36%) |
Sep 14, 2020 | 44.03 | 44.07 | 43.17 | 43.88 | 2,255,267 | +0.36(+0.82%) |
Sep 11, 2020 | 43.04 | 43.74 | 42.94 | 43.52 | 2,074,329 | +0.77(+1.80%) |
Sep 10, 2020 | 43.10 | 43.70 | 42.48 | 42.76 | 2,000,336 | -0.10(-0.22%) |
Sep 09, 2020 | 42.03 | 43.24 | 41.76 | 42.85 | 2,882,470 | +1.35(+3.26%) |
Sep 08, 2020 | 40.83 | 42.57 | 40.65 | 41.50 | 3,145,693 | -0.02(-0.05%) |
Sep 04, 2020 | 42.71 | 43.17 | 40.53 | 41.52 | 3,042,176 | -0.94(-2.22%) |
Sep 03, 2020 | 44.35 | 44.46 | 41.96 | 42.46 | 2,515,465 | -1.87(-4.23%) |
Sep 02, 2020 | 44.48 | 44.60 | 43.01 | 44.33 | 1,930,254 | +0.09(+0.20%) |