Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.47 | 46.47 | 45.22 | 45.64 | 243,773 | -0.95(-2.04%) |
Nov 27, 2020 | 46.38 | 46.74 | 46.17 | 46.59 | 85,100 | +0.23(+0.50%) |
Nov 25, 2020 | 46.55 | 47.15 | 45.96 | 46.36 | 265,700 | -0.31(-0.66%) |
Nov 24, 2020 | 45.55 | 46.79 | 45.22 | 46.67 | 308,590 | +1.67(+3.71%) |
Nov 23, 2020 | 45.00 | 45.64 | 43.90 | 45.00 | 269,180 | +0.37(+0.83%) |
Nov 20, 2020 | 43.81 | 44.84 | 43.68 | 44.63 | 228,100 | +0.46(+1.04%) |
Nov 19, 2020 | 43.89 | 44.33 | 43.24 | 44.17 | 157,836 | +0.18(+0.41%) |
Nov 18, 2020 | 44.23 | 44.66 | 43.76 | 43.99 | 234,530 | -0.15(-0.34%) |
Nov 17, 2020 | 43.76 | 44.51 | 43.16 | 44.14 | 255,347 | +0.02(+0.05%) |
Nov 16, 2020 | 44.14 | 45.05 | 43.64 | 44.12 | 241,815 | +0.32(+0.73%) |
Nov 13, 2020 | 42.95 | 44.05 | 42.32 | 43.80 | 200,200 | +1.06(+2.48%) |
Nov 12, 2020 | 42.66 | 43.33 | 42.18 | 42.74 | 267,426 | -0.13(-0.30%) |
Nov 11, 2020 | 43.31 | 43.31 | 42.09 | 42.87 | 266,323 | -0.09(-0.21%) |
Nov 10, 2020 | 44.51 | 44.61 | 42.77 | 42.96 | 331,243 | -1.38(-3.11%) |
Nov 09, 2020 | 44.69 | 46.64 | 43.32 | 44.34 | 388,422 | +1.97(+4.65%) |
Nov 06, 2020 | 43.74 | 43.98 | 40.93 | 42.37 | 227,000 | -1.20(-2.75%) |
Nov 05, 2020 | 42.99 | 45.00 | 42.50 | 43.57 | 234,303 | +1.07(+2.52%) |
Nov 04, 2020 | 41.30 | 43.17 | 41.30 | 42.50 | 154,678 | +0.60(+1.43%) |
Nov 03, 2020 | 40.77 | 42.07 | 40.56 | 41.90 | 233,706 | +1.75(+4.36%) |
Nov 02, 2020 | 40.18 | 40.46 | 39.19 | 40.15 | 371,329 | +0.43(+1.08%) |
Oct 30, 2020 | 39.97 | 40.57 | 39.20 | 39.72 | 378,600 | -0.40(-1.00%) |
Oct 29, 2020 | 39.71 | 40.47 | 39.70 | 40.12 | 251,963 | +0.21(+0.53%) |
Oct 28, 2020 | 40.10 | 40.52 | 39.68 | 39.91 | 416,115 | -1.14(-2.78%) |
Oct 27, 2020 | 42.20 | 42.60 | 41.02 | 41.05 | 156,940 | -1.15(-2.73%) |
Oct 26, 2020 | 42.10 | 42.62 | 41.35 | 42.20 | 156,070 | -0.42(-0.99%) |
Oct 23, 2020 | 43.81 | 44.00 | 42.47 | 42.62 | 174,800 | -0.91(-2.09%) |
Oct 22, 2020 | 42.71 | 43.84 | 42.09 | 43.53 | 172,359 | +1.04(+2.45%) |
Oct 21, 2020 | 42.10 | 42.72 | 42.10 | 42.49 | 215,871 | +0.36(+0.85%) |
Oct 20, 2020 | 42.85 | 43.11 | 41.83 | 42.13 | 132,915 | -0.28(-0.66%) |
Oct 19, 2020 | 43.24 | 44.02 | 42.34 | 42.41 | 122,511 | -0.51(-1.19%) |
Oct 16, 2020 | 43.32 | 43.82 | 42.06 | 42.92 | 122,000 | -0.38(-0.88%) |
Oct 15, 2020 | 42.37 | 43.44 | 42.37 | 43.30 | 115,938 | +0.29(+0.67%) |
Oct 14, 2020 | 42.96 | 43.34 | 42.55 | 43.01 | 182,110 | -0.01(-0.02%) |
Oct 13, 2020 | 44.98 | 45.23 | 42.97 | 43.02 | 304,548 | -2.16(-4.78%) |
Oct 12, 2020 | 45.14 | 45.91 | 44.43 | 45.18 | 221,119 | +0.32(+0.71%) |
Oct 09, 2020 | 44.24 | 44.86 | 44.24 | 44.86 | 152,000 | +0.86(+1.95%) |
Oct 08, 2020 | 43.54 | 44.62 | 43.24 | 44.00 | 239,666 | +0.91(+2.11%) |
Oct 07, 2020 | 43.12 | 43.17 | 42.53 | 43.09 | 425,480 | +0.36(+0.84%) |
Oct 06, 2020 | 43.30 | 43.84 | 42.29 | 42.73 | 204,401 | -0.17(-0.40%) |
Oct 05, 2020 | 42.76 | 43.37 | 42.45 | 42.90 | 119,799 | +0.62(+1.47%) |
Oct 02, 2020 | 42.23 | 42.83 | 41.77 | 42.28 | 199,200 | -0.75(-1.74%) |
Oct 01, 2020 | 42.33 | 43.07 | 41.83 | 43.03 | 311,406 | +0.87(+2.06%) |
Sep 30, 2020 | 42.64 | 43.16 | 42.04 | 42.16 | 284,431 | -0.44(-1.03%) |
Sep 29, 2020 | 42.83 | 43.29 | 42.36 | 42.60 | 133,896 | -0.22(-0.51%) |
Sep 28, 2020 | 42.73 | 42.95 | 42.43 | 42.82 | 135,000 | +0.85(+2.03%) |
Sep 25, 2020 | 42.02 | 42.62 | 41.53 | 41.97 | 181,200 | -0.03(-0.07%) |
Sep 24, 2020 | 41.22 | 42.36 | 40.74 | 42.00 | 228,437 | +0.59(+1.42%) |
Sep 23, 2020 | 42.78 | 43.32 | 41.16 | 41.41 | 245,258 | -1.24(-2.91%) |
Sep 22, 2020 | 42.45 | 43.28 | 41.49 | 42.65 | 252,459 | +0.53(+1.26%) |
Sep 21, 2020 | 42.11 | 42.49 | 41.18 | 42.12 | 296,700 | -0.77(-1.78%) |
Sep 18, 2020 | 43.23 | 43.42 | 42.34 | 42.88 | 595,100 | +0.05(+0.13%) |
Sep 17, 2020 | 41.70 | 43.01 | 41.13 | 42.83 | 284,178 | +0.44(+1.04%) |
Sep 16, 2020 | 42.54 | 43.39 | 42.20 | 42.39 | 323,427 | +0.28(+0.66%) |
Sep 15, 2020 | 42.46 | 42.84 | 41.80 | 42.11 | 157,454 | -0.15(-0.35%) |
Sep 14, 2020 | 41.79 | 43.09 | 41.42 | 42.26 | 202,584 | +0.75(+1.81%) |
Sep 11, 2020 | 42.10 | 42.13 | 41.20 | 41.51 | 217,200 | -0.28(-0.67%) |
Sep 10, 2020 | 42.82 | 43.43 | 41.67 | 41.79 | 365,784 | -0.85(-1.99%) |
Sep 09, 2020 | 43.76 | 44.43 | 42.61 | 42.64 | 254,026 | -0.63(-1.46%) |
Sep 08, 2020 | 44.29 | 45.15 | 43.06 | 43.27 | 305,690 | -2.68(-5.83%) |
Sep 04, 2020 | 46.63 | 46.79 | 44.74 | 45.95 | 189,700 | -0.47(-1.01%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.83 | 46.42 | 198,262 | -2.41(-4.94%) |
Sep 02, 2020 | 49.22 | 49.59 | 47.87 | 48.83 | 235,442 | -0.16(-0.33%) |