Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.35 | 43.37 | 43.25 | 43.33 | 1,086,545 | -0.02(-0.05%) |
Nov 27, 2020 | 43.33 | 43.38 | 43.30 | 43.35 | 794,900 | +0.03(+0.07%) |
Nov 25, 2020 | 43.30 | 43.37 | 43.28 | 43.32 | 1,238,100 | +0.01(+0.02%) |
Nov 24, 2020 | 43.29 | 43.34 | 43.28 | 43.31 | 808,108 | +0.06(+0.14%) |
Nov 23, 2020 | 43.35 | 43.38 | 43.24 | 43.25 | 1,252,921 | -0.10(-0.23%) |
Nov 20, 2020 | 43.33 | 43.37 | 43.33 | 43.35 | 1,667,600 | +0.02(+0.05%) |
Nov 19, 2020 | 43.33 | 43.45 | 43.31 | 43.33 | 1,173,860 | +0.01(+0.02%) |
Nov 18, 2020 | 43.32 | 43.35 | 43.29 | 43.32 | 806,954 | +0.00(+0.00%) |
Nov 17, 2020 | 43.28 | 43.35 | 43.22 | 43.32 | 833,995 | +0.02(+0.05%) |
Nov 16, 2020 | 43.26 | 43.35 | 43.26 | 43.30 | 1,333,326 | +0.03(+0.07%) |
Nov 13, 2020 | 43.28 | 43.44 | 43.20 | 43.27 | 893,300 | +0.02(+0.05%) |
Nov 12, 2020 | 43.30 | 43.31 | 43.15 | 43.25 | 1,261,210 | +0.03(+0.07%) |
Nov 11, 2020 | 42.88 | 43.38 | 42.85 | 43.22 | 1,447,798 | +0.27(+0.63%) |
Nov 10, 2020 | 42.81 | 42.98 | 42.78 | 42.95 | 1,109,047 | +0.18(+0.42%) |
Nov 09, 2020 | 42.83 | 42.95 | 42.76 | 42.77 | 1,049,472 | -0.13(-0.30%) |
Nov 06, 2020 | 42.84 | 42.96 | 42.76 | 42.90 | 877,200 | +0.11(+0.26%) |
Nov 05, 2020 | 42.88 | 42.92 | 42.75 | 42.79 | 672,273 | -0.06(-0.14%) |
Nov 04, 2020 | 42.63 | 42.94 | 42.62 | 42.85 | 682,409 | +0.27(+0.63%) |
Nov 03, 2020 | 42.73 | 42.74 | 42.52 | 42.58 | 906,504 | -0.14(-0.33%) |
Nov 02, 2020 | 42.85 | 42.85 | 42.67 | 42.72 | 454,229 | -0.13(-0.30%) |
Oct 30, 2020 | 42.68 | 42.94 | 42.55 | 42.85 | 976,500 | +0.18(+0.42%) |
Oct 29, 2020 | 42.72 | 42.80 | 42.63 | 42.67 | 610,750 | -0.01(-0.02%) |
Oct 28, 2020 | 42.71 | 42.79 | 42.68 | 42.68 | 569,026 | -0.01(-0.02%) |
Oct 27, 2020 | 42.73 | 42.83 | 42.69 | 42.69 | 1,374,734 | -0.11(-0.26%) |
Oct 26, 2020 | 42.79 | 42.87 | 42.65 | 42.80 | 323,312 | -0.04(-0.09%) |
Oct 23, 2020 | 42.77 | 42.91 | 42.68 | 42.84 | 460,600 | +0.11(+0.26%) |
Oct 22, 2020 | 42.67 | 42.88 | 42.67 | 42.73 | 563,463 | -0.07(-0.16%) |
Oct 21, 2020 | 42.63 | 42.95 | 42.62 | 42.80 | 919,053 | +0.19(+0.45%) |
Oct 20, 2020 | 42.65 | 42.66 | 42.60 | 42.61 | 815,571 | -0.01(-0.02%) |
Oct 19, 2020 | 42.63 | 42.69 | 42.56 | 42.62 | 818,248 | +0.02(+0.05%) |
Oct 16, 2020 | 42.60 | 42.67 | 42.57 | 42.60 | 680,000 | +0.05(+0.12%) |
Oct 15, 2020 | 42.58 | 42.66 | 42.55 | 42.55 | 667,004 | -0.07(-0.16%) |
Oct 14, 2020 | 42.65 | 42.67 | 42.54 | 42.62 | 758,678 | +0.00(+0.00%) |
Oct 13, 2020 | 42.65 | 42.72 | 42.56 | 42.62 | 675,963 | -0.03(-0.07%) |
Oct 12, 2020 | 42.65 | 42.85 | 42.58 | 42.65 | 563,556 | +0.09(+0.21%) |
Oct 09, 2020 | 42.62 | 42.66 | 42.50 | 42.56 | 486,700 | -0.06(-0.14%) |
Oct 08, 2020 | 42.70 | 42.70 | 42.54 | 42.62 | 459,188 | -0.08(-0.19%) |
Oct 07, 2020 | 42.67 | 42.75 | 42.53 | 42.70 | 380,804 | +0.02(+0.05%) |
Oct 06, 2020 | 42.50 | 42.78 | 42.47 | 42.68 | 782,435 | +0.18(+0.42%) |
Oct 05, 2020 | 42.40 | 42.52 | 42.40 | 42.50 | 1,957,096 | +0.03(+0.07%) |
Oct 02, 2020 | 42.50 | 42.51 | 42.22 | 42.47 | 987,100 | -0.11(-0.26%) |
Oct 01, 2020 | 42.60 | 42.74 | 42.49 | 42.58 | 1,178,345 | -0.03(-0.07%) |
Sep 30, 2020 | 42.53 | 42.75 | 42.53 | 42.61 | 1,037,377 | +0.09(+0.21%) |
Sep 29, 2020 | 42.70 | 42.82 | 42.50 | 42.52 | 1,418,757 | -0.03(-0.07%) |
Sep 28, 2020 | 42.45 | 42.94 | 42.20 | 42.55 | 3,385,143 | +2.36(+5.87%) |
Sep 25, 2020 | 40.26 | 40.33 | 40.02 | 40.19 | 694,000 | -0.27(-0.67%) |
Sep 24, 2020 | 39.92 | 40.56 | 39.90 | 40.46 | 678,732 | +0.49(+1.23%) |
Sep 23, 2020 | 40.30 | 40.44 | 39.86 | 39.97 | 1,497,310 | -0.27(-0.67%) |
Sep 22, 2020 | 40.40 | 40.43 | 40.05 | 40.24 | 384,927 | +0.00(+0.00%) |
Sep 21, 2020 | 40.20 | 40.51 | 39.92 | 40.24 | 394,031 | -0.03(-0.07%) |
Sep 18, 2020 | 40.51 | 40.51 | 40.15 | 40.27 | 1,874,100 | -0.20(-0.49%) |
Sep 17, 2020 | 40.25 | 40.59 | 40.19 | 40.47 | 398,412 | -0.02(-0.04%) |
Sep 16, 2020 | 40.40 | 40.61 | 40.23 | 40.48 | 548,019 | +0.08(+0.19%) |
Sep 15, 2020 | 40.39 | 40.50 | 40.10 | 40.41 | 336,329 | +0.34(+0.85%) |
Sep 14, 2020 | 40.19 | 40.45 | 40.07 | 40.07 | 622,096 | +0.18(+0.45%) |
Sep 11, 2020 | 40.05 | 40.45 | 39.81 | 39.89 | 671,200 | +0.05(+0.13%) |
Sep 10, 2020 | 40.12 | 40.21 | 39.80 | 39.84 | 579,142 | -0.10(-0.25%) |
Sep 09, 2020 | 40.07 | 40.24 | 39.75 | 39.94 | 635,381 | +0.16(+0.40%) |
Sep 08, 2020 | 39.56 | 40.26 | 39.26 | 39.78 | 658,594 | -0.05(-0.13%) |
Sep 04, 2020 | 40.06 | 40.17 | 39.13 | 39.83 | 977,300 | +0.00(+0.00%) |
Sep 03, 2020 | 40.31 | 40.39 | 39.70 | 39.83 | 971,814 | -0.61(-1.51%) |
Sep 02, 2020 | 40.83 | 41.09 | 40.10 | 40.44 | 617,138 | -0.31(-0.76%) |