Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.48 | 43.05 | 42.38 | 42.58 | 8,325,898 | +0.06(+0.15%) |
Nov 27, 2020 | 42.89 | 43.16 | 42.44 | 42.51 | 1,958,104 | -0.41(-0.95%) |
Nov 25, 2020 | 42.83 | 43.05 | 42.37 | 42.92 | 3,036,749 | -0.23(-0.54%) |
Nov 24, 2020 | 42.79 | 43.47 | 42.44 | 43.15 | 3,583,970 | +0.93(+2.21%) |
Nov 23, 2020 | 42.16 | 42.59 | 42.04 | 42.22 | 3,941,916 | +0.33(+0.79%) |
Nov 20, 2020 | 42.10 | 42.32 | 41.64 | 41.88 | 3,640,573 | -0.39(-0.92%) |
Nov 19, 2020 | 42.35 | 42.45 | 41.73 | 42.27 | 5,181,767 | -0.23(-0.54%) |
Nov 18, 2020 | 41.54 | 42.82 | 41.46 | 42.50 | 7,072,922 | +1.16(+2.80%) |
Nov 17, 2020 | 41.61 | 41.96 | 40.79 | 41.35 | 15,337,152 | -0.60(-1.43%) |
Nov 16, 2020 | 41.91 | 42.08 | 41.37 | 41.95 | 9,757,898 | +0.66(+1.59%) |
Nov 13, 2020 | 40.87 | 41.61 | 40.87 | 41.29 | 7,407,881 | +0.77(+1.89%) |
Nov 12, 2020 | 40.54 | 40.72 | 40.19 | 40.52 | 5,664,882 | -0.17(-0.41%) |
Nov 11, 2020 | 41.43 | 41.59 | 40.62 | 40.69 | 8,746,341 | -0.39(-0.95%) |
Nov 10, 2020 | 41.37 | 41.90 | 40.91 | 41.08 | 8,472,814 | +0.00(+0.00%) |
Nov 09, 2020 | 42.83 | 44.00 | 41.06 | 41.08 | 8,503,835 | +0.63(+1.55%) |
Nov 06, 2020 | 40.12 | 40.59 | 40.00 | 40.45 | 6,302,203 | +0.24(+0.60%) |
Nov 05, 2020 | 39.28 | 40.60 | 38.84 | 40.21 | 8,147,984 | +1.55(+4.02%) |
Nov 04, 2020 | 40.69 | 40.75 | 38.55 | 38.66 | 10,985,403 | -2.24(-5.47%) |
Nov 03, 2020 | 40.74 | 41.69 | 40.14 | 40.89 | 6,647,549 | +0.26(+0.64%) |
Nov 02, 2020 | 39.71 | 40.77 | 39.65 | 40.63 | 6,355,304 | +1.60(+4.10%) |
Oct 30, 2020 | 39.15 | 39.64 | 38.26 | 39.03 | 5,009,343 | -0.09(-0.24%) |
Oct 29, 2020 | 38.09 | 39.28 | 37.84 | 39.13 | 4,227,138 | +1.08(+2.84%) |
Oct 28, 2020 | 38.40 | 39.25 | 38.00 | 38.05 | 5,094,291 | -0.96(-2.47%) |
Oct 27, 2020 | 39.68 | 39.85 | 38.91 | 39.01 | 3,065,874 | -0.72(-1.82%) |
Oct 26, 2020 | 40.43 | 40.52 | 39.33 | 39.73 | 3,927,966 | -1.33(-3.24%) |
Oct 23, 2020 | 41.22 | 41.39 | 40.65 | 41.06 | 3,892,527 | -0.07(-0.18%) |
Oct 22, 2020 | 40.48 | 41.16 | 40.48 | 41.13 | 5,584,486 | +0.70(+1.74%) |
Oct 21, 2020 | 40.18 | 40.66 | 39.90 | 40.43 | 5,148,210 | +0.57(+1.44%) |
Oct 20, 2020 | 39.62 | 40.41 | 39.42 | 39.86 | 3,621,389 | +0.63(+1.60%) |
Oct 19, 2020 | 39.82 | 40.13 | 39.11 | 39.23 | 4,229,651 | -0.55(-1.39%) |
Oct 16, 2020 | 39.52 | 40.02 | 39.24 | 39.78 | 4,318,038 | +0.37(+0.94%) |
Oct 15, 2020 | 39.00 | 39.54 | 38.84 | 39.41 | 3,460,702 | +0.10(+0.26%) |
Oct 14, 2020 | 39.31 | 39.60 | 39.16 | 39.31 | 3,184,661 | +0.06(+0.16%) |
Oct 13, 2020 | 39.74 | 40.03 | 39.19 | 39.25 | 3,489,517 | -0.76(-1.90%) |
Oct 12, 2020 | 39.77 | 40.38 | 39.70 | 40.01 | 3,851,581 | +0.27(+0.67%) |
Oct 09, 2020 | 40.17 | 40.36 | 39.70 | 39.74 | 4,738,033 | -0.22(-0.56%) |
Oct 08, 2020 | 39.53 | 40.01 | 39.47 | 39.96 | 4,998,605 | +0.66(+1.67%) |
Oct 07, 2020 | 39.07 | 39.65 | 39.06 | 39.30 | 3,748,028 | +0.79(+2.04%) |
Oct 06, 2020 | 39.16 | 39.40 | 38.43 | 38.52 | 4,335,768 | -0.46(-1.19%) |
Oct 05, 2020 | 38.79 | 39.37 | 38.76 | 38.98 | 4,130,151 | +0.52(+1.35%) |
Oct 02, 2020 | 37.13 | 38.94 | 37.13 | 38.46 | 6,928,952 | +0.84(+2.24%) |
Oct 01, 2020 | 38.14 | 38.28 | 37.43 | 37.62 | 5,619,547 | -0.16(-0.42%) |
Sep 30, 2020 | 38.06 | 38.43 | 37.55 | 37.78 | 5,256,391 | -0.10(-0.27%) |
Sep 29, 2020 | 38.29 | 38.34 | 37.67 | 37.88 | 5,467,583 | -0.44(-1.16%) |
Sep 28, 2020 | 37.99 | 38.80 | 37.96 | 38.32 | 4,871,274 | +0.88(+2.35%) |
Sep 25, 2020 | 37.34 | 37.71 | 37.16 | 37.44 | 4,746,252 | -0.17(-0.44%) |
Sep 24, 2020 | 37.07 | 37.95 | 36.57 | 37.61 | 4,679,079 | +0.53(+1.44%) |
Sep 23, 2020 | 37.97 | 38.31 | 37.03 | 37.08 | 4,078,813 | -0.90(-2.37%) |
Sep 22, 2020 | 37.49 | 38.12 | 37.48 | 37.98 | 3,756,153 | +0.39(+1.03%) |
Sep 21, 2020 | 38.54 | 38.62 | 37.19 | 37.59 | 5,066,086 | -1.72(-4.37%) |
Sep 18, 2020 | 39.29 | 39.69 | 38.97 | 39.31 | 6,083,812 | -0.17(-0.44%) |
Sep 17, 2020 | 39.03 | 39.65 | 38.66 | 39.48 | 4,895,420 | +0.06(+0.16%) |
Sep 16, 2020 | 39.24 | 39.63 | 38.81 | 39.42 | 6,325,764 | +0.56(+1.44%) |
Sep 15, 2020 | 39.07 | 39.39 | 38.81 | 38.86 | 5,127,512 | -0.20(-0.52%) |
Sep 14, 2020 | 38.55 | 39.34 | 38.51 | 39.06 | 4,607,741 | +0.77(+2.02%) |
Sep 11, 2020 | 38.09 | 38.88 | 37.95 | 38.29 | 5,388,305 | +0.50(+1.31%) |
Sep 10, 2020 | 38.01 | 38.27 | 37.68 | 37.79 | 5,451,660 | -0.07(-0.19%) |
Sep 09, 2020 | 37.47 | 38.25 | 37.45 | 37.87 | 4,828,252 | +0.43(+1.15%) |
Sep 08, 2020 | 37.72 | 37.99 | 37.17 | 37.44 | 6,362,128 | -0.52(-1.38%) |
Sep 04, 2020 | 37.77 | 38.21 | 37.40 | 37.96 | 9,376,781 | +0.71(+1.90%) |
Sep 03, 2020 | 38.78 | 38.91 | 37.07 | 37.25 | 5,366,138 | -1.51(-3.89%) |
Sep 02, 2020 | 37.90 | 38.89 | 37.78 | 38.76 | 4,589,755 | +0.92(+2.43%) |