Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.22 | 45.14 | 44.01 | 45.12 | 2,715,126 | +0.94(+2.12%) |
Nov 27, 2020 | 44.37 | 44.57 | 43.93 | 44.18 | 481,270 | +0.05(+0.12%) |
Nov 25, 2020 | 44.81 | 44.96 | 44.05 | 44.13 | 1,626,185 | -0.41(-0.91%) |
Nov 24, 2020 | 44.52 | 44.71 | 44.25 | 44.53 | 1,889,029 | +0.23(+0.53%) |
Nov 23, 2020 | 44.08 | 44.59 | 43.94 | 44.30 | 1,887,169 | +0.12(+0.27%) |
Nov 20, 2020 | 44.58 | 44.89 | 43.94 | 44.18 | 1,578,291 | -0.31(-0.69%) |
Nov 19, 2020 | 44.08 | 44.51 | 43.79 | 44.49 | 1,071,018 | +0.25(+0.57%) |
Nov 18, 2020 | 44.64 | 45.05 | 44.21 | 44.23 | 2,815,871 | -0.31(-0.69%) |
Nov 17, 2020 | 44.66 | 45.00 | 44.31 | 44.54 | 2,041,589 | -0.47(-1.04%) |
Nov 16, 2020 | 44.17 | 45.07 | 44.04 | 45.01 | 2,957,996 | +0.64(+1.44%) |
Nov 13, 2020 | 43.89 | 44.49 | 43.69 | 44.37 | 1,671,640 | +0.60(+1.36%) |
Nov 12, 2020 | 43.67 | 43.81 | 43.12 | 43.77 | 1,305,224 | +0.22(+0.50%) |
Nov 11, 2020 | 42.86 | 43.62 | 42.84 | 43.56 | 2,085,196 | +0.90(+2.11%) |
Nov 10, 2020 | 41.60 | 42.66 | 41.05 | 42.66 | 2,496,108 | +1.06(+2.54%) |
Nov 09, 2020 | 42.97 | 43.37 | 41.58 | 41.60 | 4,153,779 | -1.69(-3.90%) |
Nov 06, 2020 | 43.36 | 43.95 | 43.04 | 43.29 | 1,224,628 | -0.06(-0.15%) |
Nov 05, 2020 | 43.43 | 43.65 | 43.02 | 43.35 | 1,546,430 | +0.33(+0.78%) |
Nov 04, 2020 | 43.45 | 43.82 | 42.89 | 43.02 | 1,274,426 | -0.18(-0.42%) |
Nov 03, 2020 | 43.19 | 43.93 | 42.95 | 43.20 | 1,208,433 | +0.19(+0.44%) |
Nov 02, 2020 | 42.47 | 43.04 | 42.45 | 43.01 | 2,603,972 | +0.91(+2.16%) |
Oct 30, 2020 | 42.16 | 42.58 | 41.81 | 42.10 | 1,616,761 | -0.09(-0.21%) |
Oct 29, 2020 | 42.48 | 42.75 | 41.91 | 42.19 | 2,210,729 | -0.27(-0.64%) |
Oct 28, 2020 | 43.21 | 43.51 | 42.41 | 42.46 | 2,121,393 | -1.06(-2.43%) |
Oct 27, 2020 | 43.51 | 44.18 | 43.27 | 43.51 | 1,859,664 | -0.05(-0.10%) |
Oct 26, 2020 | 43.72 | 43.80 | 43.04 | 43.56 | 2,234,345 | -0.23(-0.54%) |
Oct 23, 2020 | 43.49 | 44.05 | 43.28 | 43.79 | 1,634,943 | +0.58(+1.34%) |
Oct 22, 2020 | 43.02 | 43.35 | 42.76 | 43.21 | 1,647,695 | +0.14(+0.34%) |
Oct 21, 2020 | 42.74 | 43.37 | 42.71 | 43.07 | 1,845,870 | +0.07(+0.17%) |
Oct 20, 2020 | 44.12 | 44.19 | 42.93 | 43.00 | 2,423,340 | -0.87(-1.97%) |
Oct 19, 2020 | 44.03 | 44.64 | 43.72 | 43.86 | 1,917,055 | -0.28(-0.63%) |
Oct 16, 2020 | 44.56 | 44.86 | 44.13 | 44.14 | 1,585,608 | -0.20(-0.45%) |
Oct 15, 2020 | 44.30 | 44.54 | 44.03 | 44.34 | 1,295,729 | -0.27(-0.61%) |
Oct 14, 2020 | 44.64 | 44.99 | 44.33 | 44.61 | 1,060,792 | -0.14(-0.30%) |
Oct 13, 2020 | 44.42 | 44.96 | 44.33 | 44.75 | 1,381,896 | +0.44(+1.00%) |
Oct 12, 2020 | 43.93 | 44.41 | 43.72 | 44.31 | 2,197,109 | +0.59(+1.34%) |
Oct 09, 2020 | 43.61 | 43.99 | 43.37 | 43.72 | 1,627,183 | +0.05(+0.10%) |
Oct 08, 2020 | 43.56 | 43.93 | 43.17 | 43.67 | 1,881,437 | +0.15(+0.35%) |
Oct 07, 2020 | 43.50 | 43.83 | 43.12 | 43.52 | 3,023,587 | +0.02(+0.04%) |
Oct 06, 2020 | 43.78 | 44.01 | 43.41 | 43.50 | 2,154,349 | -0.36(-0.82%) |
Oct 05, 2020 | 43.88 | 44.22 | 43.37 | 43.86 | 3,498,317 | +0.15(+0.35%) |
Oct 02, 2020 | 43.15 | 43.91 | 42.87 | 43.71 | 1,449,486 | +0.26(+0.60%) |
Oct 01, 2020 | 43.26 | 43.78 | 42.08 | 43.45 | 2,675,752 | +0.13(+0.31%) |
Sep 30, 2020 | 43.17 | 43.64 | 42.87 | 43.31 | 2,674,088 | +0.31(+0.73%) |
Sep 29, 2020 | 43.09 | 43.15 | 42.73 | 43.00 | 1,890,980 | +0.04(+0.08%) |
Sep 28, 2020 | 42.88 | 43.31 | 42.48 | 42.97 | 2,377,337 | +0.38(+0.88%) |
Sep 25, 2020 | 41.85 | 42.95 | 41.67 | 42.59 | 2,699,193 | +0.67(+1.60%) |
Sep 24, 2020 | 40.37 | 42.01 | 40.25 | 41.92 | 3,438,277 | +1.46(+3.61%) |
Sep 23, 2020 | 41.07 | 41.35 | 40.46 | 40.46 | 2,627,384 | -0.43(-1.05%) |
Sep 22, 2020 | 41.35 | 41.54 | 40.64 | 40.89 | 4,018,953 | -0.37(-0.89%) |
Sep 21, 2020 | 40.57 | 42.13 | 40.55 | 41.26 | 3,738,826 | +0.56(+1.39%) |
Sep 18, 2020 | 40.74 | 41.45 | 40.54 | 40.69 | 8,914,563 | -0.13(-0.33%) |
Sep 17, 2020 | 40.50 | 40.94 | 40.20 | 40.83 | 3,181,568 | +0.30(+0.73%) |
Sep 16, 2020 | 40.86 | 41.21 | 40.40 | 40.53 | 2,812,832 | -0.23(-0.57%) |
Sep 15, 2020 | 41.09 | 41.17 | 40.57 | 40.76 | 4,380,438 | -0.27(-0.65%) |
Sep 14, 2020 | 40.91 | 41.58 | 40.62 | 41.03 | 3,110,301 | +0.29(+0.70%) |
Sep 11, 2020 | 40.57 | 40.92 | 40.27 | 40.74 | 3,718,747 | +0.16(+0.40%) |
Sep 10, 2020 | 40.83 | 41.34 | 40.39 | 40.58 | 3,756,649 | -0.24(-0.59%) |
Sep 09, 2020 | 41.03 | 41.62 | 40.68 | 40.83 | 3,420,753 | +0.33(+0.82%) |
Sep 08, 2020 | 42.38 | 42.53 | 39.88 | 40.49 | 6,738,474 | -2.11(-4.96%) |
Sep 04, 2020 | 43.80 | 43.91 | 41.83 | 42.61 | 4,317,302 | -0.85(-1.96%) |
Sep 03, 2020 | 44.85 | 46.90 | 42.80 | 43.46 | 7,272,675 | -3.51(-7.47%) |
Sep 02, 2020 | 46.30 | 47.30 | 45.98 | 46.97 | 3,124,994 | +0.94(+2.04%) |