Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.73 | 44.79 | 43.53 | 43.59 | 1,409,533 | -0.81(-1.82%) |
Nov 27, 2020 | 44.26 | 44.52 | 44.13 | 44.40 | 546,018 | +0.81(+1.85%) |
Nov 25, 2020 | 43.60 | 43.68 | 43.34 | 43.59 | 1,368,559 | +0.24(+0.56%) |
Nov 24, 2020 | 43.18 | 43.52 | 43.11 | 43.34 | 914,701 | +0.06(+0.14%) |
Nov 23, 2020 | 43.86 | 43.86 | 42.95 | 43.28 | 3,056,764 | -0.58(-1.33%) |
Nov 20, 2020 | 44.13 | 44.36 | 43.75 | 43.87 | 2,048,636 | -0.31(-0.71%) |
Nov 19, 2020 | 43.92 | 44.19 | 43.83 | 44.18 | 742,583 | +0.33(+0.75%) |
Nov 18, 2020 | 44.48 | 44.53 | 43.83 | 43.85 | 1,230,911 | +0.20(+0.46%) |
Nov 17, 2020 | 43.87 | 43.91 | 43.54 | 43.65 | 786,925 | -0.35(-0.79%) |
Nov 16, 2020 | 44.39 | 44.45 | 43.67 | 44.00 | 849,156 | -0.30(-0.67%) |
Nov 13, 2020 | 44.07 | 44.49 | 43.95 | 44.29 | 1,521,965 | -0.03(-0.06%) |
Nov 12, 2020 | 43.59 | 44.60 | 43.54 | 44.32 | 3,348,283 | -0.50(-1.12%) |
Nov 11, 2020 | 44.49 | 44.82 | 44.33 | 44.82 | 1,476,768 | +1.26(+2.89%) |
Nov 10, 2020 | 43.70 | 43.73 | 43.21 | 43.56 | 1,106,300 | +0.47(+1.09%) |
Nov 09, 2020 | 43.86 | 44.01 | 43.01 | 43.09 | 1,208,186 | +0.33(+0.77%) |
Nov 06, 2020 | 43.26 | 43.46 | 42.36 | 42.76 | 2,637,958 | -0.94(-2.15%) |
Nov 05, 2020 | 44.08 | 44.14 | 43.54 | 43.70 | 1,427,617 | -0.23(-0.51%) |
Nov 04, 2020 | 43.19 | 44.57 | 43.17 | 43.93 | 2,332,568 | +2.64(+6.39%) |
Nov 03, 2020 | 41.15 | 41.57 | 41.06 | 41.29 | 1,709,278 | +0.99(+2.46%) |
Nov 02, 2020 | 40.22 | 40.43 | 40.04 | 40.30 | 1,477,757 | +0.96(+2.45%) |
Oct 30, 2020 | 39.41 | 39.54 | 38.86 | 39.33 | 1,691,840 | -0.18(-0.46%) |
Oct 29, 2020 | 39.47 | 39.86 | 39.12 | 39.52 | 2,452,382 | -0.55(-1.37%) |
Oct 28, 2020 | 40.51 | 40.63 | 39.98 | 40.06 | 2,514,223 | -1.09(-2.66%) |
Oct 27, 2020 | 42.15 | 42.18 | 41.11 | 41.16 | 1,623,628 | -1.50(-3.52%) |
Oct 26, 2020 | 42.93 | 42.95 | 42.28 | 42.66 | 937,382 | -0.17(-0.41%) |
Oct 23, 2020 | 42.96 | 42.98 | 42.46 | 42.83 | 838,549 | +0.35(+0.82%) |
Oct 22, 2020 | 42.45 | 42.67 | 42.24 | 42.49 | 969,052 | -0.21(-0.49%) |
Oct 21, 2020 | 43.24 | 43.44 | 42.69 | 42.69 | 1,663,524 | -0.62(-1.42%) |
Oct 20, 2020 | 43.70 | 43.76 | 43.31 | 43.31 | 493,165 | -0.23(-0.52%) |
Oct 19, 2020 | 44.24 | 44.29 | 43.45 | 43.54 | 907,476 | -0.11(-0.26%) |
Oct 16, 2020 | 43.42 | 44.00 | 43.34 | 43.65 | 896,019 | +0.27(+0.62%) |
Oct 15, 2020 | 43.19 | 43.40 | 42.88 | 43.38 | 1,556,852 | -1.02(-2.31%) |
Oct 14, 2020 | 44.76 | 44.86 | 44.33 | 44.40 | 3,159,214 | -0.29(-0.64%) |
Oct 13, 2020 | 44.36 | 44.74 | 44.34 | 44.69 | 805,715 | +0.34(+0.76%) |
Oct 12, 2020 | 44.53 | 44.53 | 44.20 | 44.35 | 599,032 | +0.23(+0.53%) |
Oct 09, 2020 | 44.16 | 44.40 | 43.99 | 44.12 | 886,575 | +0.39(+0.89%) |
Oct 08, 2020 | 43.33 | 43.76 | 43.27 | 43.73 | 1,004,873 | +0.75(+1.74%) |
Oct 07, 2020 | 43.13 | 43.15 | 42.74 | 42.98 | 862,554 | -0.20(-0.46%) |
Oct 06, 2020 | 43.83 | 43.85 | 43.10 | 43.18 | 3,039,979 | -1.09(-2.45%) |
Oct 05, 2020 | 43.73 | 44.37 | 43.73 | 44.27 | 736,358 | +0.43(+0.99%) |
Oct 02, 2020 | 43.15 | 44.03 | 43.13 | 43.83 | 615,926 | +0.45(+1.04%) |
Oct 01, 2020 | 43.41 | 43.69 | 43.27 | 43.38 | 1,389,364 | -0.18(-0.42%) |
Sep 30, 2020 | 44.07 | 44.10 | 43.33 | 43.56 | 1,152,614 | -0.29(-0.65%) |
Sep 29, 2020 | 44.05 | 44.28 | 42.05 | 43.85 | 675,585 | -0.43(-0.98%) |
Sep 28, 2020 | 44.43 | 44.52 | 44.07 | 44.28 | 749,202 | +0.19(+0.43%) |
Sep 25, 2020 | 43.58 | 44.17 | 43.51 | 44.09 | 823,001 | -0.01(-0.02%) |
Sep 24, 2020 | 43.99 | 44.28 | 43.63 | 44.10 | 1,035,945 | +0.16(+0.36%) |
Sep 23, 2020 | 44.07 | 44.28 | 43.86 | 43.94 | 1,640,471 | +0.65(+1.50%) |
Sep 22, 2020 | 43.79 | 43.87 | 43.05 | 43.29 | 1,168,483 | -0.86(-1.95%) |
Sep 21, 2020 | 44.28 | 44.33 | 43.56 | 44.15 | 679,211 | -1.38(-3.03%) |
Sep 18, 2020 | 45.66 | 45.72 | 45.26 | 45.53 | 783,498 | +0.32(+0.71%) |
Sep 17, 2020 | 44.95 | 45.36 | 44.87 | 45.21 | 483,659 | +0.23(+0.50%) |
Sep 16, 2020 | 45.47 | 45.48 | 44.99 | 44.99 | 602,418 | -0.63(-1.39%) |
Sep 15, 2020 | 45.64 | 45.78 | 45.45 | 45.62 | 605,463 | +0.75(+1.66%) |
Sep 14, 2020 | 44.60 | 44.99 | 44.57 | 44.87 | 1,106,690 | -0.17(-0.39%) |
Sep 11, 2020 | 44.91 | 45.20 | 44.74 | 45.05 | 1,150,313 | +1.02(+2.33%) |
Sep 10, 2020 | 45.05 | 45.10 | 43.97 | 44.02 | 917,094 | -0.81(-1.80%) |
Sep 09, 2020 | 44.79 | 45.32 | 44.71 | 44.83 | 1,475,150 | +1.09(+2.48%) |
Sep 08, 2020 | 43.67 | 44.00 | 43.42 | 43.74 | 1,777,795 | +0.79(+1.84%) |
Sep 04, 2020 | 43.21 | 43.32 | 42.28 | 42.95 | 1,264,101 | -0.27(-0.62%) |
Sep 03, 2020 | 44.11 | 44.13 | 42.99 | 43.22 | 1,063,285 | -0.60(-1.37%) |
Sep 02, 2020 | 43.84 | 43.93 | 43.56 | 43.82 | 817,627 | +0.46(+1.06%) |