Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.04 | 44.95 | 43.84 | 44.87 | 6,803,598 | +0.79(+1.79%) |
Nov 27, 2020 | 43.79 | 44.28 | 43.68 | 44.08 | 1,823,974 | +0.35(+0.81%) |
Nov 25, 2020 | 44.27 | 44.42 | 43.41 | 43.73 | 2,394,131 | -0.68(-1.53%) |
Nov 24, 2020 | 43.68 | 44.59 | 43.22 | 44.41 | 4,141,591 | +0.93(+2.15%) |
Nov 23, 2020 | 43.00 | 43.53 | 42.71 | 43.48 | 5,188,650 | +0.55(+1.29%) |
Nov 20, 2020 | 43.40 | 43.66 | 42.83 | 42.92 | 5,683,279 | -0.62(-1.42%) |
Nov 19, 2020 | 43.10 | 43.63 | 42.59 | 43.54 | 2,035,306 | +0.34(+0.78%) |
Nov 18, 2020 | 43.30 | 43.69 | 43.04 | 43.20 | 2,926,436 | -0.04(-0.08%) |
Nov 17, 2020 | 43.61 | 43.82 | 43.07 | 43.24 | 2,597,012 | -0.87(-1.97%) |
Nov 16, 2020 | 43.33 | 44.11 | 42.98 | 44.11 | 2,483,968 | +0.98(+2.27%) |
Nov 13, 2020 | 42.46 | 43.26 | 42.35 | 43.13 | 2,375,949 | +1.09(+2.59%) |
Nov 12, 2020 | 42.67 | 42.76 | 41.75 | 42.04 | 2,852,796 | -0.83(-1.93%) |
Nov 11, 2020 | 42.76 | 42.98 | 42.12 | 42.87 | 2,302,532 | +0.44(+1.03%) |
Nov 10, 2020 | 41.34 | 42.81 | 41.26 | 42.43 | 4,133,440 | +0.70(+1.67%) |
Nov 09, 2020 | 44.39 | 44.79 | 41.66 | 41.73 | 4,301,978 | -0.90(-2.11%) |
Nov 06, 2020 | 42.12 | 42.77 | 41.78 | 42.63 | 2,354,460 | +0.58(+1.38%) |
Nov 05, 2020 | 43.02 | 43.24 | 42.01 | 42.05 | 3,600,332 | -0.24(-0.56%) |
Nov 04, 2020 | 42.39 | 43.33 | 42.10 | 42.29 | 4,452,554 | +0.34(+0.82%) |
Nov 03, 2020 | 40.89 | 42.13 | 40.89 | 41.94 | 3,442,432 | +1.54(+3.82%) |
Nov 02, 2020 | 39.63 | 40.43 | 39.63 | 40.40 | 2,970,138 | +1.17(+2.98%) |
Oct 30, 2020 | 38.91 | 39.47 | 38.69 | 39.23 | 3,326,064 | +0.10(+0.26%) |
Oct 29, 2020 | 38.98 | 39.61 | 38.63 | 39.13 | 2,524,792 | +0.16(+0.42%) |
Oct 28, 2020 | 38.83 | 39.37 | 38.71 | 38.97 | 3,547,031 | -0.58(-1.47%) |
Oct 27, 2020 | 40.31 | 40.45 | 39.50 | 39.55 | 2,570,718 | -0.65(-1.63%) |
Oct 26, 2020 | 39.86 | 40.24 | 39.69 | 40.20 | 3,319,626 | -0.41(-1.01%) |
Oct 23, 2020 | 40.01 | 40.70 | 39.74 | 40.61 | 2,806,984 | +0.82(+2.06%) |
Oct 22, 2020 | 39.75 | 39.90 | 39.26 | 39.79 | 2,866,950 | +0.14(+0.34%) |
Oct 21, 2020 | 40.67 | 40.94 | 39.63 | 39.65 | 3,803,754 | -0.99(-2.44%) |
Oct 20, 2020 | 40.53 | 40.99 | 40.43 | 40.65 | 2,630,793 | +0.55(+1.37%) |
Oct 19, 2020 | 40.82 | 40.94 | 39.89 | 40.09 | 4,561,686 | -0.75(-1.83%) |
Oct 16, 2020 | 40.53 | 41.17 | 40.40 | 40.84 | 3,750,328 | +0.58(+1.43%) |
Oct 15, 2020 | 40.28 | 40.76 | 39.98 | 40.27 | 3,651,414 | -0.30(-0.73%) |
Oct 14, 2020 | 41.21 | 41.48 | 40.44 | 40.56 | 3,896,251 | -0.36(-0.88%) |
Oct 13, 2020 | 40.82 | 41.59 | 40.20 | 40.93 | 7,111,460 | -2.07(-4.81%) |
Oct 12, 2020 | 42.51 | 44.01 | 42.43 | 42.99 | 6,557,834 | +0.91(+2.17%) |
Oct 09, 2020 | 41.71 | 42.49 | 41.67 | 42.08 | 3,470,971 | +0.57(+1.37%) |
Oct 08, 2020 | 41.88 | 42.04 | 41.44 | 41.51 | 3,256,933 | -0.19(-0.45%) |
Oct 07, 2020 | 41.01 | 41.82 | 40.93 | 41.70 | 3,036,902 | +0.97(+2.39%) |
Oct 06, 2020 | 41.24 | 41.64 | 40.64 | 40.73 | 4,041,465 | -0.63(-1.53%) |
Oct 05, 2020 | 40.33 | 41.50 | 40.33 | 41.36 | 3,372,185 | +1.16(+2.90%) |
Oct 02, 2020 | 39.94 | 40.46 | 39.80 | 40.19 | 4,174,628 | -0.20(-0.49%) |
Oct 01, 2020 | 40.94 | 40.95 | 40.29 | 40.39 | 3,513,060 | -0.30(-0.73%) |
Sep 30, 2020 | 41.39 | 41.39 | 40.46 | 40.69 | 4,139,269 | -0.22(-0.53%) |
Sep 29, 2020 | 41.26 | 41.63 | 40.76 | 40.91 | 3,316,493 | -0.40(-0.96%) |
Sep 28, 2020 | 41.01 | 41.50 | 40.83 | 41.30 | 3,129,075 | +0.80(+1.98%) |
Sep 25, 2020 | 39.69 | 40.76 | 39.58 | 40.50 | 2,888,874 | +0.54(+1.36%) |
Sep 24, 2020 | 39.93 | 40.72 | 39.73 | 39.96 | 2,924,951 | +0.08(+0.20%) |
Sep 23, 2020 | 40.22 | 40.56 | 39.80 | 39.88 | 3,257,724 | -0.54(-1.34%) |
Sep 22, 2020 | 39.55 | 40.52 | 39.43 | 40.42 | 3,943,321 | +0.97(+2.45%) |
Sep 21, 2020 | 39.32 | 39.47 | 38.85 | 39.45 | 3,591,256 | -0.29(-0.73%) |
Sep 18, 2020 | 40.02 | 40.53 | 39.17 | 39.74 | 5,976,324 | -0.20(-0.50%) |
Sep 17, 2020 | 39.37 | 40.10 | 39.04 | 39.94 | 6,158,759 | +0.00(+0.00%) |
Sep 16, 2020 | 40.58 | 40.76 | 39.88 | 39.94 | 3,700,038 | -0.38(-0.94%) |
Sep 15, 2020 | 40.11 | 40.58 | 40.09 | 40.32 | 2,928,903 | +0.32(+0.79%) |
Sep 14, 2020 | 40.10 | 40.17 | 39.76 | 40.00 | 2,762,027 | +0.27(+0.68%) |
Sep 11, 2020 | 39.83 | 40.12 | 39.23 | 39.73 | 4,267,156 | +0.06(+0.16%) |
Sep 10, 2020 | 40.78 | 40.93 | 39.45 | 39.67 | 4,022,101 | -1.15(-2.81%) |
Sep 09, 2020 | 40.00 | 41.20 | 39.97 | 40.82 | 4,907,795 | +1.37(+3.48%) |
Sep 08, 2020 | 40.45 | 40.83 | 39.38 | 39.45 | 7,991,566 | -2.31(-5.53%) |
Sep 04, 2020 | 42.91 | 42.91 | 41.07 | 41.76 | 6,037,936 | -0.68(-1.60%) |
Sep 03, 2020 | 44.16 | 44.33 | 41.97 | 42.43 | 5,956,802 | -2.39(-5.34%) |
Sep 02, 2020 | 44.73 | 44.99 | 44.46 | 44.82 | 5,331,426 | +0.16(+0.36%) |