Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.87 | 42.00 | 41.82 | 41.88 | 732,996 | -0.05(-0.11%) |
Nov 27, 2020 | 41.77 | 41.94 | 41.77 | 41.93 | 659,701 | +0.37(+0.88%) |
Nov 25, 2020 | 41.69 | 41.84 | 41.53 | 41.56 | 938,229 | -0.11(-0.26%) |
Nov 24, 2020 | 41.86 | 41.87 | 41.62 | 41.67 | 3,830,674 | -0.38(-0.91%) |
Nov 23, 2020 | 42.06 | 42.10 | 41.93 | 42.05 | 1,070,342 | -0.18(-0.43%) |
Nov 20, 2020 | 41.99 | 42.25 | 41.97 | 42.24 | 956,703 | +0.36(+0.85%) |
Nov 19, 2020 | 41.87 | 42.05 | 41.83 | 41.88 | 769,148 | +0.21(+0.50%) |
Nov 18, 2020 | 41.73 | 41.75 | 41.44 | 41.67 | 1,102,440 | +0.10(+0.24%) |
Nov 17, 2020 | 41.55 | 41.65 | 41.51 | 41.57 | 690,009 | +0.27(+0.66%) |
Nov 16, 2020 | 41.29 | 41.43 | 41.27 | 41.29 | 801,304 | -0.10(-0.24%) |
Nov 13, 2020 | 41.44 | 41.49 | 41.34 | 41.40 | 962,059 | -0.06(-0.15%) |
Nov 12, 2020 | 41.08 | 41.47 | 41.05 | 41.46 | 2,855,983 | +0.64(+1.57%) |
Nov 11, 2020 | 40.60 | 40.86 | 40.60 | 40.82 | 2,262,889 | +0.15(+0.36%) |
Nov 10, 2020 | 40.58 | 40.80 | 40.54 | 40.67 | 2,031,230 | -0.22(-0.54%) |
Nov 09, 2020 | 40.86 | 40.90 | 40.53 | 40.89 | 2,818,111 | -0.84(-2.02%) |
Nov 06, 2020 | 41.76 | 41.84 | 41.61 | 41.73 | 588,648 | -0.48(-1.13%) |
Nov 05, 2020 | 42.27 | 42.31 | 42.02 | 42.21 | 1,016,914 | +0.07(+0.17%) |
Nov 04, 2020 | 42.28 | 42.42 | 42.02 | 42.14 | 2,061,279 | +0.85(+2.06%) |
Nov 03, 2020 | 41.34 | 41.36 | 41.13 | 41.29 | 639,659 | -0.23(-0.55%) |
Nov 02, 2020 | 41.53 | 41.66 | 41.45 | 41.51 | 2,590,716 | +0.28(+0.68%) |
Oct 30, 2020 | 41.58 | 41.67 | 41.20 | 41.23 | 2,090,441 | -0.40(-0.97%) |
Oct 29, 2020 | 42.01 | 42.05 | 41.46 | 41.63 | 3,045,078 | -0.40(-0.96%) |
Oct 28, 2020 | 42.18 | 42.21 | 41.90 | 42.04 | 672,243 | +0.05(+0.11%) |
Oct 27, 2020 | 41.89 | 42.02 | 41.83 | 41.99 | 953,537 | +0.27(+0.66%) |
Oct 26, 2020 | 41.63 | 41.84 | 41.60 | 41.72 | 517,705 | +0.37(+0.88%) |
Oct 23, 2020 | 41.04 | 41.39 | 41.04 | 41.35 | 874,419 | +0.24(+0.58%) |
Oct 22, 2020 | 41.42 | 41.50 | 41.11 | 41.11 | 613,772 | -0.42(-1.01%) |
Oct 21, 2020 | 41.54 | 41.69 | 41.44 | 41.53 | 683,633 | -0.15(-0.35%) |
Oct 20, 2020 | 41.82 | 41.84 | 41.59 | 41.68 | 812,590 | -0.37(-0.87%) |
Oct 19, 2020 | 41.97 | 42.09 | 41.86 | 42.05 | 554,236 | -0.17(-0.41%) |
Oct 16, 2020 | 42.25 | 42.43 | 42.13 | 42.22 | 580,100 | -0.10(-0.24%) |
Oct 15, 2020 | 42.60 | 42.65 | 42.26 | 42.32 | 899,586 | -0.04(-0.09%) |
Oct 14, 2020 | 42.45 | 42.53 | 42.34 | 42.36 | 675,971 | +0.06(+0.15%) |
Oct 13, 2020 | 42.14 | 42.31 | 42.14 | 42.29 | 762,076 | +0.31(+0.74%) |
Oct 12, 2020 | 41.97 | 42.01 | 41.87 | 41.98 | 267,277 | +0.11(+0.26%) |
Oct 09, 2020 | 41.73 | 41.92 | 41.57 | 41.87 | 981,792 | -0.03(-0.07%) |
Oct 08, 2020 | 41.83 | 41.91 | 41.77 | 41.90 | 641,426 | +0.24(+0.57%) |
Oct 07, 2020 | 41.73 | 41.95 | 41.57 | 41.66 | 925,124 | -0.29(-0.70%) |
Oct 06, 2020 | 41.66 | 42.19 | 41.52 | 41.95 | 1,215,214 | +0.20(+0.48%) |
Oct 05, 2020 | 42.10 | 42.10 | 41.73 | 41.75 | 1,695,876 | -0.79(-1.87%) |
Oct 02, 2020 | 42.76 | 42.77 | 42.40 | 42.55 | 2,339,774 | -0.16(-0.38%) |
Oct 01, 2020 | 42.46 | 42.79 | 42.39 | 42.71 | 2,413,061 | +0.06(+0.14%) |
Sep 30, 2020 | 42.79 | 42.80 | 42.44 | 42.65 | 1,444,092 | -0.37(-0.85%) |
Sep 29, 2020 | 43.02 | 43.12 | 42.96 | 43.02 | 368,099 | +0.05(+0.11%) |
Sep 28, 2020 | 43.04 | 43.04 | 42.91 | 42.97 | 1,664,148 | -0.11(-0.25%) |
Sep 25, 2020 | 43.08 | 43.16 | 42.99 | 43.08 | 654,787 | +0.00(+0.00%) |
Sep 24, 2020 | 43.03 | 43.08 | 42.96 | 43.08 | 614,886 | +0.14(+0.32%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.69 | 42.94 | 2,880,352 | +0.06(+0.15%) |
Sep 22, 2020 | 42.91 | 43.02 | 42.77 | 42.88 | 457,610 | -0.02(-0.04%) |
Sep 21, 2020 | 43.03 | 43.15 | 42.83 | 42.90 | 660,779 | +0.21(+0.49%) |
Sep 18, 2020 | 42.82 | 42.85 | 42.64 | 42.69 | 1,984,416 | -0.16(-0.36%) |
Sep 17, 2020 | 43.04 | 43.05 | 42.76 | 42.84 | 819,632 | +0.12(+0.28%) |
Sep 16, 2020 | 43.02 | 43.02 | 42.56 | 42.72 | 632,081 | -0.12(-0.28%) |
Sep 15, 2020 | 42.83 | 42.92 | 42.75 | 42.84 | 549,016 | -0.08(-0.19%) |
Sep 14, 2020 | 43.01 | 43.06 | 42.86 | 42.92 | 518,068 | +0.00(+0.00%) |
Sep 11, 2020 | 42.87 | 42.93 | 42.82 | 42.92 | 692,047 | +0.08(+0.19%) |
Sep 10, 2020 | 42.40 | 42.88 | 42.30 | 42.84 | 1,323,111 | +0.22(+0.51%) |
Sep 09, 2020 | 42.81 | 42.85 | 42.49 | 42.62 | 1,835,646 | -0.14(-0.32%) |
Sep 08, 2020 | 42.90 | 43.11 | 42.74 | 42.76 | 543,409 | +0.25(+0.58%) |
Sep 04, 2020 | 42.92 | 42.97 | 42.42 | 42.51 | 978,181 | -0.79(-1.83%) |
Sep 03, 2020 | 43.25 | 43.63 | 43.17 | 43.31 | 667,188 | +0.13(+0.30%) |
Sep 02, 2020 | 42.67 | 43.20 | 42.67 | 43.18 | 3,287,899 | +0.38(+0.90%) |