Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.72 | 44.72 | 43.61 | 43.80 | 304,772 | -2.20(-4.78%) |
Nov 27, 2020 | 44.81 | 46.02 | 44.81 | 46.00 | 119,300 | +0.07(+0.15%) |
Nov 25, 2020 | 46.26 | 46.26 | 45.66 | 45.93 | 220,700 | -0.03(-0.07%) |
Nov 24, 2020 | 46.39 | 46.39 | 45.48 | 45.96 | 173,779 | +0.83(+1.83%) |
Nov 23, 2020 | 45.48 | 45.48 | 44.65 | 45.13 | 263,608 | -1.38(-2.96%) |
Nov 20, 2020 | 47.16 | 47.16 | 46.32 | 46.51 | 168,500 | +0.66(+1.44%) |
Nov 19, 2020 | 45.78 | 46.07 | 45.60 | 45.85 | 288,946 | -0.38(-0.82%) |
Nov 18, 2020 | 47.28 | 47.28 | 46.08 | 46.23 | 173,808 | +0.20(+0.42%) |
Nov 17, 2020 | 47.06 | 47.06 | 45.48 | 46.03 | 197,177 | +0.40(+0.89%) |
Nov 16, 2020 | 45.26 | 46.07 | 45.02 | 45.63 | 125,631 | +1.28(+2.89%) |
Nov 13, 2020 | 43.86 | 44.60 | 43.44 | 44.35 | 165,100 | +1.17(+2.71%) |
Nov 12, 2020 | 42.72 | 43.46 | 42.72 | 43.18 | 176,231 | -1.90(-4.21%) |
Nov 11, 2020 | 45.91 | 46.07 | 44.61 | 45.08 | 170,135 | -0.30(-0.66%) |
Nov 10, 2020 | 44.10 | 46.18 | 44.10 | 45.38 | 286,638 | +1.84(+4.23%) |
Nov 09, 2020 | 44.87 | 44.87 | 43.21 | 43.54 | 551,462 | +1.53(+3.64%) |
Nov 06, 2020 | 41.59 | 42.20 | 41.21 | 42.01 | 401,800 | -0.22(-0.52%) |
Nov 05, 2020 | 42.15 | 42.50 | 41.88 | 42.23 | 194,270 | +0.56(+1.34%) |
Nov 04, 2020 | 41.38 | 41.82 | 40.12 | 41.67 | 131,098 | +1.18(+2.91%) |
Nov 03, 2020 | 39.56 | 40.90 | 39.56 | 40.49 | 153,138 | +1.98(+5.14%) |
Nov 02, 2020 | 38.27 | 38.59 | 37.56 | 38.51 | 201,906 | +0.44(+1.16%) |
Oct 30, 2020 | 38.22 | 38.22 | 37.30 | 38.07 | 209,200 | -1.11(-2.83%) |
Oct 29, 2020 | 38.90 | 39.52 | 38.75 | 39.18 | 373,125 | -0.05(-0.13%) |
Oct 28, 2020 | 39.78 | 40.46 | 39.06 | 39.23 | 220,050 | -0.29(-0.73%) |
Oct 27, 2020 | 39.44 | 39.75 | 39.01 | 39.52 | 166,468 | -0.63(-1.57%) |
Oct 26, 2020 | 40.30 | 40.77 | 39.94 | 40.15 | 225,546 | -0.39(-0.96%) |
Oct 23, 2020 | 40.76 | 40.76 | 40.31 | 40.54 | 134,000 | -0.01(-0.02%) |
Oct 22, 2020 | 40.36 | 40.81 | 40.36 | 40.55 | 107,821 | +0.30(+0.75%) |
Oct 21, 2020 | 39.91 | 40.33 | 39.74 | 40.25 | 118,112 | -0.04(-0.10%) |
Oct 20, 2020 | 40.49 | 40.49 | 39.99 | 40.29 | 137,468 | +0.36(+0.90%) |
Oct 19, 2020 | 39.61 | 40.51 | 39.61 | 39.93 | 169,141 | -0.54(-1.33%) |
Oct 16, 2020 | 40.16 | 40.54 | 39.86 | 40.47 | 139,600 | -0.12(-0.30%) |
Oct 15, 2020 | 40.70 | 40.70 | 40.11 | 40.59 | 202,850 | -1.22(-2.92%) |
Oct 14, 2020 | 42.49 | 42.49 | 41.81 | 41.81 | 230,606 | +0.14(+0.34%) |
Oct 13, 2020 | 41.70 | 41.74 | 41.39 | 41.67 | 184,754 | +0.05(+0.12%) |
Oct 12, 2020 | 42.00 | 42.00 | 41.30 | 41.62 | 154,203 | +0.26(+0.63%) |
Oct 09, 2020 | 41.57 | 41.57 | 40.73 | 41.36 | 136,300 | -0.16(-0.39%) |
Oct 08, 2020 | 41.76 | 41.76 | 40.95 | 41.52 | 205,236 | +0.28(+0.68%) |
Oct 07, 2020 | 41.58 | 41.84 | 41.00 | 41.24 | 257,082 | +0.54(+1.33%) |
Oct 06, 2020 | 40.70 | 41.06 | 40.03 | 40.70 | 235,761 | -0.37(-0.90%) |
Oct 05, 2020 | 40.13 | 41.15 | 40.13 | 41.07 | 130,443 | +0.94(+2.34%) |
Oct 02, 2020 | 39.28 | 40.44 | 39.28 | 40.13 | 139,200 | -0.45(-1.11%) |
Oct 01, 2020 | 39.48 | 40.78 | 39.48 | 40.58 | 152,153 | +0.73(+1.83%) |
Sep 30, 2020 | 39.73 | 39.85 | 39.10 | 39.85 | 194,467 | +0.08(+0.20%) |
Sep 29, 2020 | 39.87 | 39.87 | 39.43 | 39.77 | 149,622 | -0.30(-0.75%) |
Sep 28, 2020 | 39.19 | 40.07 | 39.19 | 40.07 | 108,047 | -0.13(-0.32%) |
Sep 25, 2020 | 39.49 | 40.67 | 39.49 | 40.20 | 135,000 | +0.51(+1.28%) |
Sep 24, 2020 | 40.06 | 40.06 | 39.48 | 39.69 | 210,204 | -0.25(-0.63%) |
Sep 23, 2020 | 40.31 | 40.31 | 39.77 | 39.94 | 182,050 | -0.08(-0.20%) |
Sep 22, 2020 | 40.49 | 40.49 | 39.80 | 40.02 | 131,855 | -0.52(-1.28%) |
Sep 21, 2020 | 40.41 | 40.96 | 39.98 | 40.54 | 155,075 | -0.89(-2.15%) |
Sep 18, 2020 | 40.90 | 41.82 | 40.90 | 41.43 | 149,800 | +0.26(+0.63%) |
Sep 17, 2020 | 40.20 | 41.26 | 40.20 | 41.17 | 190,080 | -0.52(-1.25%) |
Sep 16, 2020 | 41.28 | 41.90 | 41.28 | 41.69 | 196,531 | -0.82(-1.93%) |
Sep 15, 2020 | 42.82 | 42.82 | 42.45 | 42.51 | 940,457 | +0.70(+1.67%) |
Sep 14, 2020 | 41.58 | 42.00 | 41.37 | 41.81 | 783,695 | +0.23(+0.55%) |
Sep 11, 2020 | 41.02 | 42.05 | 40.90 | 41.58 | 1,680,100 | +0.70(+1.71%) |
Sep 10, 2020 | 41.50 | 41.50 | 40.76 | 40.88 | 1,290,990 | -1.19(-2.83%) |
Sep 09, 2020 | 41.84 | 42.19 | 41.79 | 42.07 | 146,431 | +0.71(+1.72%) |
Sep 08, 2020 | 42.48 | 42.48 | 41.16 | 41.36 | 159,952 | +1.26(+3.14%) |
Sep 04, 2020 | 40.86 | 40.86 | 39.70 | 40.10 | 624,600 | -0.66(-1.62%) |
Sep 03, 2020 | 41.96 | 41.96 | 40.45 | 40.76 | 141,544 | -0.65(-1.57%) |
Sep 02, 2020 | 40.98 | 41.61 | 40.98 | 41.41 | 151,874 | +0.11(+0.27%) |