Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.64 | 45.77 | 44.19 | 45.41 | 1,687,861 | -0.20(-0.44%) |
Nov 27, 2020 | 45.42 | 46.05 | 45.02 | 45.61 | 459,983 | +0.01(+0.02%) |
Nov 25, 2020 | 44.95 | 45.87 | 44.43 | 45.60 | 989,210 | +0.94(+2.10%) |
Nov 24, 2020 | 46.41 | 46.60 | 44.41 | 44.66 | 1,111,231 | -1.62(-3.50%) |
Nov 23, 2020 | 45.26 | 46.43 | 45.00 | 46.28 | 1,476,190 | +1.14(+2.53%) |
Nov 20, 2020 | 45.56 | 46.12 | 44.93 | 45.14 | 742,898 | -0.16(-0.36%) |
Nov 19, 2020 | 45.76 | 46.13 | 44.80 | 45.30 | 1,178,569 | +0.26(+0.57%) |
Nov 18, 2020 | 44.74 | 45.90 | 44.45 | 45.04 | 1,011,235 | +0.35(+0.79%) |
Nov 17, 2020 | 43.62 | 45.08 | 43.57 | 44.69 | 1,053,659 | +0.88(+2.01%) |
Nov 16, 2020 | 43.79 | 44.01 | 42.62 | 43.80 | 908,809 | +0.28(+0.64%) |
Nov 13, 2020 | 43.14 | 44.02 | 42.30 | 43.53 | 1,008,085 | +0.79(+1.84%) |
Nov 12, 2020 | 43.15 | 44.22 | 42.15 | 42.74 | 1,481,567 | -0.70(-1.61%) |
Nov 11, 2020 | 42.59 | 43.47 | 41.72 | 43.44 | 1,685,174 | +1.06(+2.51%) |
Nov 10, 2020 | 40.76 | 42.51 | 39.27 | 42.38 | 3,687,741 | +2.89(+7.31%) |
Nov 09, 2020 | 43.64 | 44.44 | 39.45 | 39.49 | 3,847,113 | -4.03(-9.26%) |
Nov 06, 2020 | 44.77 | 44.77 | 43.26 | 43.52 | 1,438,974 | -1.27(-2.83%) |
Nov 05, 2020 | 45.25 | 45.81 | 44.34 | 44.78 | 1,545,617 | -0.37(-0.83%) |
Nov 04, 2020 | 43.94 | 46.16 | 43.30 | 45.16 | 2,487,653 | +2.28(+5.32%) |
Nov 03, 2020 | 42.64 | 43.28 | 41.59 | 42.87 | 1,217,999 | +0.93(+2.22%) |
Nov 02, 2020 | 41.20 | 42.32 | 40.88 | 41.94 | 1,447,363 | +1.40(+3.45%) |
Oct 30, 2020 | 41.73 | 42.31 | 40.30 | 40.54 | 1,919,189 | -1.26(-3.01%) |
Oct 29, 2020 | 42.96 | 43.28 | 41.42 | 41.80 | 1,551,167 | -0.81(-1.89%) |
Oct 28, 2020 | 41.59 | 43.79 | 41.13 | 42.61 | 1,651,787 | +0.05(+0.11%) |
Oct 27, 2020 | 43.27 | 43.50 | 42.39 | 42.56 | 1,355,196 | -0.45(-1.05%) |
Oct 26, 2020 | 44.87 | 44.87 | 42.62 | 43.01 | 1,761,683 | -2.31(-5.10%) |
Oct 23, 2020 | 44.26 | 45.40 | 43.68 | 45.32 | 1,454,095 | +1.44(+3.28%) |
Oct 22, 2020 | 45.25 | 45.25 | 43.17 | 43.88 | 2,827,701 | -1.18(-2.62%) |
Oct 21, 2020 | 47.10 | 47.13 | 44.34 | 45.06 | 1,559,712 | -2.02(-4.30%) |
Oct 20, 2020 | 46.93 | 47.97 | 46.35 | 47.08 | 1,359,838 | +0.64(+1.38%) |
Oct 19, 2020 | 46.91 | 47.30 | 46.05 | 46.44 | 1,244,926 | +0.00(+0.00%) |
Oct 16, 2020 | 47.67 | 48.23 | 46.38 | 46.44 | 1,291,312 | -1.14(-2.40%) |
Oct 15, 2020 | 46.74 | 47.80 | 46.57 | 47.58 | 819,239 | +0.15(+0.32%) |
Oct 14, 2020 | 47.15 | 47.82 | 46.89 | 47.43 | 710,948 | +0.26(+0.55%) |
Oct 13, 2020 | 47.26 | 47.73 | 46.46 | 47.17 | 1,019,727 | -0.61(-1.28%) |
Oct 12, 2020 | 47.95 | 48.04 | 47.18 | 47.78 | 700,792 | +0.00(+0.00%) |
Oct 09, 2020 | 47.47 | 48.28 | 47.34 | 47.78 | 1,009,336 | +0.58(+1.22%) |
Oct 08, 2020 | 46.24 | 47.24 | 46.05 | 47.21 | 1,915,871 | +1.73(+3.80%) |
Oct 07, 2020 | 45.83 | 46.56 | 44.83 | 45.48 | 1,613,081 | +0.21(+0.46%) |
Oct 06, 2020 | 47.18 | 47.18 | 44.98 | 45.27 | 2,297,553 | -1.68(-3.59%) |
Oct 05, 2020 | 48.03 | 48.23 | 45.84 | 46.96 | 2,050,901 | -0.68(-1.43%) |
Oct 02, 2020 | 46.24 | 47.99 | 46.08 | 47.64 | 1,452,868 | +0.30(+0.63%) |
Oct 01, 2020 | 46.72 | 47.34 | 46.11 | 47.34 | 2,107,781 | +0.78(+1.69%) |
Sep 30, 2020 | 45.47 | 47.08 | 45.45 | 46.55 | 2,384,600 | +1.47(+3.27%) |
Sep 29, 2020 | 47.36 | 47.42 | 44.96 | 45.08 | 2,886,574 | -2.13(-4.52%) |
Sep 28, 2020 | 46.23 | 47.54 | 45.92 | 47.21 | 1,693,769 | +1.40(+3.05%) |
Sep 25, 2020 | 44.87 | 46.13 | 44.87 | 45.82 | 2,307,553 | +0.39(+0.86%) |
Sep 24, 2020 | 44.97 | 46.33 | 44.17 | 45.43 | 2,321,345 | +0.46(+1.02%) |
Sep 23, 2020 | 45.80 | 46.64 | 44.61 | 44.97 | 2,813,097 | -1.14(-2.47%) |
Sep 22, 2020 | 44.94 | 46.45 | 44.33 | 46.10 | 3,165,399 | +1.11(+2.47%) |
Sep 21, 2020 | 42.69 | 45.06 | 41.84 | 44.99 | 4,153,496 | +2.18(+5.09%) |
Sep 18, 2020 | 42.49 | 43.29 | 42.39 | 42.81 | 4,923,030 | +0.35(+0.83%) |
Sep 17, 2020 | 42.02 | 42.94 | 41.66 | 42.46 | 2,471,921 | -0.56(-1.31%) |
Sep 16, 2020 | 41.91 | 43.26 | 41.46 | 43.02 | 3,187,054 | +1.82(+4.41%) |
Sep 15, 2020 | 42.11 | 42.58 | 41.12 | 41.21 | 1,655,618 | -0.89(-2.11%) |
Sep 14, 2020 | 42.74 | 42.87 | 41.57 | 42.10 | 2,615,677 | -0.48(-1.12%) |
Sep 11, 2020 | 41.68 | 42.62 | 41.49 | 42.57 | 3,275,226 | +1.23(+2.99%) |
Sep 10, 2020 | 41.61 | 42.14 | 41.05 | 41.34 | 1,646,555 | -0.07(-0.16%) |
Sep 09, 2020 | 40.22 | 41.62 | 40.07 | 41.41 | 1,637,327 | +1.47(+3.69%) |
Sep 08, 2020 | 38.97 | 40.77 | 38.59 | 39.93 | 1,674,455 | +0.46(+1.16%) |
Sep 04, 2020 | 40.21 | 40.57 | 38.08 | 39.47 | 2,488,377 | -0.50(-1.24%) |
Sep 03, 2020 | 41.56 | 41.76 | 39.23 | 39.97 | 2,054,981 | -1.71(-4.11%) |
Sep 02, 2020 | 42.33 | 42.34 | 40.56 | 41.68 | 1,877,555 | -0.32(-0.75%) |