Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |
Nov 02, 2020 | 40.29 | 40.95 | 39.96 | 40.62 | 978,205 | +1.12(+2.85%) |
Oct 30, 2020 | 40.68 | 40.98 | 39.02 | 39.49 | 1,476,753 | -1.45(-3.55%) |
Oct 29, 2020 | 40.59 | 41.67 | 40.42 | 40.95 | 859,713 | +0.43(+1.05%) |
Oct 28, 2020 | 40.57 | 41.23 | 40.23 | 40.52 | 1,427,701 | -0.72(-1.74%) |
Oct 27, 2020 | 41.93 | 42.20 | 41.06 | 41.24 | 893,351 | -0.95(-2.25%) |
Oct 26, 2020 | 42.91 | 42.93 | 41.99 | 42.19 | 967,695 | -0.69(-1.61%) |
Oct 23, 2020 | 41.51 | 43.27 | 41.11 | 42.88 | 2,449,739 | +1.47(+3.55%) |
Oct 22, 2020 | 45.84 | 46.50 | 40.58 | 41.41 | 4,720,762 | -4.28(-9.36%) |
Oct 21, 2020 | 46.50 | 46.82 | 45.54 | 45.69 | 784,905 | -0.95(-2.03%) |
Oct 20, 2020 | 46.41 | 47.14 | 46.41 | 46.63 | 488,743 | +0.43(+0.92%) |
Oct 19, 2020 | 48.25 | 48.39 | 46.01 | 46.21 | 683,687 | -2.00(-4.15%) |
Oct 16, 2020 | 47.16 | 48.29 | 46.81 | 48.21 | 972,308 | +1.15(+2.45%) |
Oct 15, 2020 | 46.06 | 47.41 | 45.81 | 47.06 | 425,438 | +0.58(+1.24%) |
Oct 14, 2020 | 47.04 | 47.55 | 46.38 | 46.48 | 281,214 | -0.63(-1.33%) |
Oct 13, 2020 | 47.16 | 47.44 | 46.48 | 47.11 | 577,929 | -0.29(-0.62%) |
Oct 12, 2020 | 46.90 | 47.63 | 46.63 | 47.40 | 430,917 | +0.66(+1.40%) |
Oct 09, 2020 | 47.10 | 47.37 | 46.51 | 46.75 | 558,750 | +0.45(+0.98%) |
Oct 08, 2020 | 46.55 | 46.79 | 45.88 | 46.30 | 444,577 | +0.03(+0.06%) |
Oct 07, 2020 | 46.75 | 47.31 | 46.21 | 46.27 | 473,501 | -0.15(-0.32%) |
Oct 06, 2020 | 47.50 | 47.59 | 46.30 | 46.42 | 605,707 | -0.72(-1.52%) |
Oct 05, 2020 | 46.58 | 47.51 | 46.58 | 47.14 | 453,819 | +0.90(+1.95%) |
Oct 02, 2020 | 44.79 | 46.58 | 44.55 | 46.23 | 403,623 | +0.88(+1.93%) |
Oct 01, 2020 | 45.23 | 45.59 | 44.90 | 45.36 | 633,605 | +0.27(+0.59%) |
Sep 30, 2020 | 44.93 | 45.54 | 44.84 | 45.09 | 613,394 | +0.18(+0.39%) |
Sep 29, 2020 | 45.38 | 45.45 | 44.42 | 44.92 | 502,498 | -0.41(-0.90%) |
Sep 28, 2020 | 45.12 | 45.67 | 44.86 | 45.32 | 638,887 | +0.89(+1.99%) |
Sep 25, 2020 | 43.79 | 44.53 | 43.63 | 44.44 | 406,107 | +0.29(+0.66%) |
Sep 24, 2020 | 44.76 | 44.91 | 43.78 | 44.14 | 706,752 | -0.36(-0.82%) |
Sep 23, 2020 | 45.08 | 45.80 | 44.33 | 44.51 | 2,580,952 | -0.56(-1.24%) |
Sep 22, 2020 | 46.31 | 46.78 | 44.99 | 45.07 | 1,722,182 | -0.97(-2.10%) |
Sep 21, 2020 | 45.80 | 46.66 | 45.42 | 46.03 | 2,151,516 | -0.70(-1.50%) |
Sep 18, 2020 | 47.02 | 47.18 | 46.48 | 46.73 | 1,795,700 | -0.11(-0.23%) |
Sep 17, 2020 | 46.13 | 47.01 | 45.67 | 46.84 | 933,785 | +0.29(+0.63%) |
Sep 16, 2020 | 46.41 | 46.91 | 45.94 | 46.54 | 1,467,284 | +0.48(+1.04%) |
Sep 15, 2020 | 47.28 | 47.34 | 46.05 | 46.07 | 874,892 | -1.08(-2.29%) |
Sep 14, 2020 | 46.75 | 47.64 | 46.43 | 47.15 | 591,575 | +0.76(+1.64%) |
Sep 11, 2020 | 46.35 | 46.58 | 45.89 | 46.39 | 719,296 | +0.06(+0.13%) |
Sep 10, 2020 | 46.85 | 47.49 | 46.15 | 46.32 | 452,414 | -0.48(-1.02%) |
Sep 09, 2020 | 46.03 | 47.05 | 45.92 | 46.80 | 1,074,875 | +1.13(+2.48%) |
Sep 08, 2020 | 45.85 | 46.33 | 45.25 | 45.67 | 472,482 | -0.66(-1.41%) |
Sep 04, 2020 | 47.35 | 47.52 | 45.58 | 46.32 | 482,202 | -0.30(-0.65%) |
Sep 03, 2020 | 47.80 | 48.05 | 46.33 | 46.62 | 596,611 | -0.79(-1.67%) |
Sep 02, 2020 | 46.37 | 47.46 | 46.12 | 47.42 | 578,508 | +0.97(+2.08%) |