Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.51 | 44.90 | 44.03 | 44.80 | 1,552,885 | +0.33(+0.74%) |
Nov 27, 2020 | 44.53 | 44.69 | 43.98 | 44.47 | 664,500 | +0.18(+0.41%) |
Nov 25, 2020 | 44.18 | 44.60 | 43.70 | 44.29 | 1,387,200 | +0.30(+0.68%) |
Nov 24, 2020 | 43.57 | 44.11 | 43.21 | 43.99 | 1,650,909 | +0.63(+1.45%) |
Nov 23, 2020 | 42.51 | 43.38 | 42.17 | 43.36 | 1,632,921 | +1.26(+2.99%) |
Nov 20, 2020 | 42.69 | 42.87 | 42.08 | 42.10 | 1,956,100 | -0.43(-1.01%) |
Nov 19, 2020 | 42.17 | 42.53 | 41.63 | 42.53 | 2,105,099 | +0.17(+0.40%) |
Nov 18, 2020 | 42.59 | 42.89 | 41.78 | 42.36 | 4,027,864 | -1.68(-3.81%) |
Nov 17, 2020 | 43.82 | 44.41 | 43.40 | 44.04 | 928,605 | -0.09(-0.20%) |
Nov 16, 2020 | 43.76 | 44.53 | 43.76 | 44.13 | 1,491,627 | +0.58(+1.33%) |
Nov 13, 2020 | 43.29 | 43.74 | 42.88 | 43.55 | 1,088,700 | +1.07(+2.52%) |
Nov 12, 2020 | 42.85 | 43.40 | 42.13 | 42.48 | 1,349,277 | -0.42(-0.98%) |
Nov 11, 2020 | 43.58 | 43.59 | 42.14 | 42.90 | 1,122,717 | -0.22(-0.51%) |
Nov 10, 2020 | 42.74 | 43.58 | 42.42 | 43.12 | 2,156,999 | +0.25(+0.58%) |
Nov 09, 2020 | 43.29 | 44.70 | 42.81 | 42.87 | 2,593,550 | +0.57(+1.35%) |
Nov 06, 2020 | 41.69 | 42.38 | 41.14 | 42.30 | 1,607,300 | +1.00(+2.42%) |
Nov 05, 2020 | 40.47 | 41.48 | 40.14 | 41.30 | 1,590,804 | +1.59(+4.00%) |
Nov 04, 2020 | 40.00 | 40.59 | 39.50 | 39.71 | 1,269,543 | +0.06(+0.15%) |
Nov 03, 2020 | 39.62 | 40.33 | 39.37 | 39.65 | 1,204,065 | +0.50(+1.28%) |
Nov 02, 2020 | 39.84 | 40.14 | 38.47 | 39.15 | 1,625,253 | -0.24(-0.61%) |
Oct 30, 2020 | 38.61 | 39.65 | 38.61 | 39.39 | 2,348,400 | +0.58(+1.49%) |
Oct 29, 2020 | 38.30 | 38.86 | 38.03 | 38.81 | 1,778,958 | +0.37(+0.96%) |
Oct 28, 2020 | 38.93 | 39.20 | 38.36 | 38.44 | 1,666,003 | -1.10(-2.78%) |
Oct 27, 2020 | 40.67 | 40.67 | 39.52 | 39.54 | 1,720,822 | -1.03(-2.54%) |
Oct 26, 2020 | 41.07 | 41.39 | 40.05 | 40.57 | 1,396,456 | -0.67(-1.62%) |
Oct 23, 2020 | 41.49 | 41.70 | 40.77 | 41.24 | 1,363,500 | -0.25(-0.60%) |
Oct 22, 2020 | 41.11 | 41.72 | 40.97 | 41.49 | 1,368,866 | +0.48(+1.17%) |
Oct 21, 2020 | 41.83 | 41.88 | 40.96 | 41.01 | 1,981,431 | +0.26(+0.64%) |
Oct 20, 2020 | 41.58 | 41.62 | 40.74 | 40.75 | 1,361,444 | -0.52(-1.26%) |
Oct 19, 2020 | 42.00 | 42.05 | 41.19 | 41.27 | 1,278,026 | -0.54(-1.29%) |
Oct 16, 2020 | 42.36 | 42.39 | 41.77 | 41.81 | 1,182,000 | -0.30(-0.71%) |
Oct 15, 2020 | 41.52 | 42.26 | 41.35 | 42.11 | 1,768,239 | +0.04(+0.10%) |
Oct 14, 2020 | 41.92 | 42.57 | 41.67 | 42.07 | 1,801,845 | +0.39(+0.94%) |
Oct 13, 2020 | 42.65 | 42.72 | 41.67 | 41.68 | 1,672,831 | -1.05(-2.46%) |
Oct 12, 2020 | 43.22 | 43.40 | 42.16 | 42.73 | 2,451,770 | -0.30(-0.70%) |
Oct 09, 2020 | 42.85 | 43.25 | 42.25 | 43.03 | 2,285,300 | +0.65(+1.53%) |
Oct 08, 2020 | 42.27 | 42.86 | 41.83 | 42.38 | 2,228,748 | +0.50(+1.19%) |
Oct 07, 2020 | 41.50 | 41.95 | 41.12 | 41.88 | 2,007,079 | +0.74(+1.80%) |
Oct 06, 2020 | 41.30 | 41.94 | 40.92 | 41.14 | 2,946,475 | -0.22(-0.53%) |
Oct 05, 2020 | 40.56 | 41.41 | 40.45 | 41.36 | 1,891,553 | +1.24(+3.09%) |
Oct 02, 2020 | 39.03 | 40.38 | 39.01 | 40.12 | 1,646,300 | +0.38(+0.96%) |
Oct 01, 2020 | 39.85 | 40.16 | 39.07 | 39.74 | 1,492,911 | +0.05(+0.13%) |
Sep 30, 2020 | 39.85 | 40.42 | 39.37 | 39.69 | 1,410,329 | -0.30(-0.75%) |
Sep 29, 2020 | 39.78 | 40.47 | 39.64 | 39.99 | 1,476,677 | +0.21(+0.53%) |
Sep 28, 2020 | 39.91 | 40.15 | 39.50 | 39.78 | 1,439,580 | +0.46(+1.17%) |
Sep 25, 2020 | 39.11 | 39.41 | 38.54 | 39.32 | 2,507,700 | +0.50(+1.29%) |
Sep 24, 2020 | 39.12 | 39.38 | 38.20 | 38.82 | 2,996,162 | -0.47(-1.20%) |
Sep 23, 2020 | 40.79 | 40.97 | 38.94 | 39.29 | 2,988,919 | -1.82(-4.43%) |
Sep 22, 2020 | 41.00 | 41.20 | 40.43 | 41.11 | 1,445,651 | +0.52(+1.28%) |
Sep 21, 2020 | 40.40 | 40.78 | 40.02 | 40.59 | 1,747,340 | -0.44(-1.07%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.41 | 41.03 | 2,883,700 | -0.10(-0.24%) |
Sep 17, 2020 | 40.75 | 41.35 | 40.52 | 41.13 | 1,538,263 | -0.30(-0.72%) |
Sep 16, 2020 | 41.86 | 42.34 | 41.38 | 41.43 | 2,002,327 | -0.19(-0.46%) |
Sep 15, 2020 | 43.00 | 43.28 | 41.38 | 41.62 | 1,841,047 | -0.95(-2.23%) |
Sep 14, 2020 | 42.13 | 42.79 | 41.60 | 42.57 | 3,045,453 | +1.02(+2.45%) |
Sep 11, 2020 | 40.91 | 41.97 | 40.90 | 41.55 | 2,571,100 | +0.97(+2.39%) |
Sep 10, 2020 | 42.05 | 43.25 | 40.55 | 40.58 | 5,178,942 | -1.39(-3.31%) |
Sep 09, 2020 | 42.86 | 42.96 | 41.28 | 41.97 | 5,626,295 | -0.11(-0.26%) |
Sep 08, 2020 | 43.58 | 43.96 | 41.86 | 42.08 | 4,832,995 | -2.20(-4.97%) |
Sep 04, 2020 | 45.16 | 45.78 | 42.42 | 44.28 | 8,121,500 | -1.18(-2.60%) |
Sep 03, 2020 | 45.35 | 47.00 | 42.25 | 45.46 | 22,941,504 | -14.61(-24.32%) |
Sep 02, 2020 | 59.32 | 60.31 | 58.40 | 60.07 | 2,509,822 | +1.47(+2.51%) |