Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.96 | 45.70 | 41.62 | 42.76 | 2,435,959 | -1.41(-3.19%) |
Nov 27, 2020 | 43.81 | 45.70 | 43.30 | 44.17 | 2,237,800 | +1.27(+2.96%) |
Nov 25, 2020 | 40.99 | 43.41 | 40.43 | 42.90 | 4,509,500 | +2.28(+5.61%) |
Nov 24, 2020 | 40.48 | 41.34 | 38.62 | 40.62 | 2,402,357 | +0.79(+1.98%) |
Nov 23, 2020 | 39.07 | 39.86 | 37.87 | 39.83 | 2,725,969 | +1.40(+3.64%) |
Nov 20, 2020 | 37.46 | 38.95 | 36.11 | 38.43 | 3,158,700 | +1.27(+3.42%) |
Nov 19, 2020 | 38.72 | 39.10 | 35.40 | 37.16 | 6,730,998 | -1.56(-4.03%) |
Nov 18, 2020 | 39.97 | 40.32 | 38.18 | 38.72 | 2,017,217 | -0.97(-2.44%) |
Nov 17, 2020 | 38.58 | 39.75 | 37.65 | 39.69 | 1,427,487 | +0.96(+2.48%) |
Nov 16, 2020 | 38.70 | 39.98 | 38.27 | 38.73 | 1,806,566 | -0.10(-0.26%) |
Nov 13, 2020 | 40.27 | 40.40 | 38.29 | 38.83 | 1,336,500 | -0.59(-1.50%) |
Nov 12, 2020 | 40.90 | 42.24 | 39.09 | 39.42 | 1,631,505 | -1.09(-2.69%) |
Nov 11, 2020 | 39.60 | 41.30 | 39.53 | 40.51 | 1,996,341 | +1.58(+4.06%) |
Nov 10, 2020 | 39.93 | 41.18 | 37.65 | 38.93 | 1,996,444 | -0.39(-0.99%) |
Nov 09, 2020 | 42.50 | 43.11 | 39.22 | 39.32 | 2,803,619 | -0.53(-1.33%) |
Nov 06, 2020 | 40.29 | 41.77 | 39.04 | 39.85 | 2,825,000 | -0.12(-0.30%) |
Nov 05, 2020 | 37.80 | 41.26 | 37.50 | 39.97 | 4,128,103 | +4.27(+11.96%) |
Nov 04, 2020 | 35.99 | 36.95 | 33.03 | 35.70 | 3,328,305 | -1.03(-2.80%) |
Nov 03, 2020 | 37.20 | 38.15 | 36.47 | 36.73 | 1,943,714 | -0.23(-0.62%) |
Nov 02, 2020 | 37.05 | 37.51 | 36.05 | 36.96 | 1,476,922 | +0.61(+1.68%) |
Oct 30, 2020 | 37.19 | 37.36 | 34.93 | 36.35 | 2,124,900 | -1.33(-3.53%) |
Oct 29, 2020 | 38.80 | 39.12 | 37.30 | 37.68 | 2,027,141 | -0.31(-0.82%) |
Oct 28, 2020 | 37.91 | 38.70 | 37.30 | 37.99 | 1,819,533 | -0.02(-0.05%) |
Oct 27, 2020 | 38.94 | 40.17 | 37.85 | 38.01 | 1,718,305 | -0.73(-1.88%) |
Oct 26, 2020 | 39.20 | 40.71 | 37.76 | 38.74 | 2,330,501 | -1.63(-4.04%) |
Oct 23, 2020 | 41.30 | 42.38 | 38.91 | 40.37 | 2,662,200 | +0.47(+1.18%) |
Oct 22, 2020 | 39.60 | 40.26 | 37.52 | 39.90 | 3,119,261 | +0.39(+0.99%) |
Oct 21, 2020 | 44.55 | 44.80 | 39.27 | 39.51 | 6,100,063 | -4.61(-10.45%) |
Oct 20, 2020 | 39.75 | 44.86 | 39.08 | 44.12 | 7,402,983 | +4.66(+11.81%) |
Oct 19, 2020 | 38.48 | 40.53 | 37.50 | 39.46 | 2,499,719 | +1.49(+3.92%) |
Oct 16, 2020 | 39.70 | 39.98 | 37.73 | 37.97 | 2,367,200 | -0.94(-2.42%) |
Oct 15, 2020 | 38.00 | 39.52 | 37.25 | 38.91 | 1,771,090 | -0.79(-1.99%) |
Oct 14, 2020 | 39.30 | 40.37 | 39.08 | 39.70 | 1,674,830 | +0.46(+1.17%) |
Oct 13, 2020 | 37.28 | 40.09 | 37.25 | 39.24 | 2,462,676 | +1.39(+3.67%) |
Oct 12, 2020 | 40.99 | 41.10 | 37.06 | 37.85 | 4,944,384 | -3.77(-9.06%) |
Oct 09, 2020 | 39.52 | 42.05 | 39.29 | 41.62 | 2,592,400 | +2.13(+5.39%) |
Oct 08, 2020 | 41.63 | 42.00 | 38.53 | 39.49 | 4,342,813 | -1.29(-3.16%) |
Oct 07, 2020 | 40.00 | 42.74 | 39.70 | 40.78 | 3,927,261 | +1.86(+4.78%) |
Oct 06, 2020 | 38.56 | 39.99 | 37.63 | 38.92 | 3,228,912 | +0.67(+1.75%) |
Oct 05, 2020 | 36.50 | 38.41 | 36.49 | 38.25 | 2,060,388 | +2.35(+6.55%) |
Oct 02, 2020 | 35.10 | 36.99 | 35.00 | 35.90 | 1,913,600 | -0.45(-1.24%) |
Oct 01, 2020 | 35.59 | 36.73 | 34.66 | 36.35 | 1,877,419 | +1.25(+3.56%) |
Sep 30, 2020 | 34.42 | 36.23 | 34.09 | 35.10 | 3,336,270 | +1.06(+3.11%) |
Sep 29, 2020 | 33.78 | 34.40 | 32.93 | 34.04 | 2,024,504 | +0.02(+0.06%) |
Sep 28, 2020 | 33.15 | 34.21 | 32.54 | 34.02 | 2,806,134 | +1.84(+5.72%) |
Sep 25, 2020 | 29.89 | 32.37 | 29.77 | 32.18 | 2,775,100 | +2.28(+7.63%) |
Sep 24, 2020 | 29.64 | 30.37 | 28.70 | 29.90 | 1,909,747 | -0.37(-1.22%) |
Sep 23, 2020 | 30.19 | 31.63 | 30.01 | 30.27 | 2,000,104 | +0.62(+2.09%) |
Sep 22, 2020 | 29.87 | 29.87 | 28.78 | 29.65 | 968,742 | +0.22(+0.75%) |
Sep 21, 2020 | 28.33 | 29.52 | 28.33 | 29.43 | 1,327,132 | +0.15(+0.51%) |
Sep 18, 2020 | 29.71 | 30.16 | 29.23 | 29.28 | 2,035,600 | -0.24(-0.81%) |
Sep 17, 2020 | 29.80 | 30.20 | 29.25 | 29.52 | 1,382,277 | -0.96(-3.15%) |
Sep 16, 2020 | 31.47 | 31.90 | 30.29 | 30.48 | 1,639,080 | -0.79(-2.53%) |
Sep 15, 2020 | 30.53 | 32.23 | 30.53 | 31.27 | 3,125,028 | +1.13(+3.75%) |
Sep 14, 2020 | 28.97 | 30.21 | 28.08 | 30.14 | 2,261,438 | +1.72(+6.05%) |
Sep 11, 2020 | 27.99 | 29.21 | 27.98 | 28.42 | 4,871,000 | +0.75(+2.71%) |
Sep 10, 2020 | 28.73 | 29.51 | 26.80 | 27.67 | 8,253,251 | -3.30(-10.66%) |
Sep 09, 2020 | 30.60 | 31.30 | 30.40 | 30.97 | 1,326,762 | +1.11(+3.72%) |
Sep 08, 2020 | 29.00 | 31.14 | 28.66 | 29.86 | 1,439,691 | -0.44(-1.45%) |
Sep 04, 2020 | 30.22 | 31.18 | 28.35 | 30.30 | 1,985,100 | -0.53(-1.72%) |
Sep 03, 2020 | 32.45 | 33.00 | 30.35 | 30.83 | 2,435,191 | -2.66(-7.94%) |
Sep 02, 2020 | 34.40 | 34.87 | 32.22 | 33.49 | 1,770,158 | -0.26(-0.77%) |