Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.23 | 40.53 | 39.96 | 40.15 | 902,711 | -0.06(-0.15%) |
Nov 27, 2020 | 40.54 | 40.64 | 39.95 | 40.21 | 240,964 | -0.27(-0.66%) |
Nov 25, 2020 | 40.57 | 41.01 | 40.24 | 40.48 | 975,333 | +0.03(+0.06%) |
Nov 24, 2020 | 39.97 | 40.59 | 39.90 | 40.46 | 742,496 | +0.69(+1.74%) |
Nov 23, 2020 | 40.08 | 40.29 | 39.41 | 39.77 | 691,208 | -0.27(-0.67%) |
Nov 20, 2020 | 40.12 | 40.59 | 39.56 | 40.03 | 791,972 | -0.30(-0.75%) |
Nov 19, 2020 | 41.04 | 41.28 | 40.16 | 40.34 | 747,674 | -0.71(-1.72%) |
Nov 18, 2020 | 42.07 | 42.25 | 40.96 | 41.04 | 762,716 | -0.88(-2.10%) |
Nov 17, 2020 | 43.14 | 43.56 | 41.91 | 41.92 | 1,070,379 | -1.47(-3.38%) |
Nov 16, 2020 | 43.87 | 44.00 | 42.85 | 43.39 | 1,357,790 | -0.23(-0.53%) |
Nov 13, 2020 | 43.86 | 44.00 | 43.31 | 43.62 | 860,703 | +0.04(+0.10%) |
Nov 12, 2020 | 44.20 | 44.36 | 43.03 | 43.58 | 695,450 | -0.80(-1.81%) |
Nov 11, 2020 | 44.68 | 45.11 | 44.26 | 44.38 | 843,168 | -0.35(-0.79%) |
Nov 10, 2020 | 44.24 | 44.83 | 44.06 | 44.74 | 673,551 | +0.62(+1.41%) |
Nov 09, 2020 | 44.67 | 45.35 | 43.99 | 44.11 | 956,043 | +0.54(+1.25%) |
Nov 06, 2020 | 44.02 | 44.44 | 43.32 | 43.57 | 461,877 | -0.58(-1.31%) |
Nov 05, 2020 | 43.87 | 44.65 | 43.39 | 44.15 | 641,066 | +0.76(+1.75%) |
Nov 04, 2020 | 44.15 | 44.52 | 43.36 | 43.39 | 810,406 | -0.83(-1.87%) |
Nov 03, 2020 | 43.78 | 44.63 | 43.37 | 44.22 | 824,745 | +0.88(+2.03%) |
Nov 02, 2020 | 42.87 | 43.39 | 42.75 | 43.34 | 606,595 | +0.77(+1.80%) |
Oct 30, 2020 | 42.83 | 43.32 | 42.29 | 42.57 | 558,657 | -0.45(-1.04%) |
Oct 29, 2020 | 42.60 | 43.39 | 42.09 | 43.02 | 741,552 | +0.36(+0.85%) |
Oct 28, 2020 | 43.01 | 43.42 | 42.42 | 42.66 | 870,874 | -0.85(-1.96%) |
Oct 27, 2020 | 43.23 | 43.83 | 43.04 | 43.51 | 810,074 | +0.25(+0.58%) |
Oct 26, 2020 | 42.92 | 43.39 | 42.56 | 43.26 | 889,817 | +0.12(+0.28%) |
Oct 23, 2020 | 42.85 | 43.36 | 42.47 | 43.14 | 1,053,104 | +0.53(+1.24%) |
Oct 22, 2020 | 43.30 | 43.39 | 42.10 | 42.61 | 1,486,879 | -0.79(-1.81%) |
Oct 21, 2020 | 44.86 | 45.30 | 42.23 | 43.40 | 2,808,427 | -3.24(-6.96%) |
Oct 20, 2020 | 46.65 | 47.27 | 46.49 | 46.64 | 432,998 | +0.11(+0.24%) |
Oct 19, 2020 | 47.40 | 47.61 | 46.46 | 46.53 | 2,541,143 | -1.00(-2.11%) |
Oct 16, 2020 | 47.72 | 47.89 | 47.50 | 47.53 | 489,926 | -0.22(-0.47%) |
Oct 15, 2020 | 47.36 | 48.14 | 47.17 | 47.76 | 468,569 | +0.09(+0.20%) |
Oct 14, 2020 | 47.80 | 48.16 | 47.49 | 47.66 | 270,193 | -0.25(-0.52%) |
Oct 13, 2020 | 47.67 | 48.09 | 47.08 | 47.91 | 401,854 | -0.12(-0.25%) |
Oct 12, 2020 | 47.67 | 48.41 | 47.48 | 48.03 | 423,980 | +0.38(+0.80%) |
Oct 09, 2020 | 48.09 | 48.24 | 47.37 | 47.65 | 668,650 | -0.35(-0.72%) |
Oct 08, 2020 | 47.27 | 48.49 | 47.13 | 48.00 | 537,270 | +0.81(+1.72%) |
Oct 07, 2020 | 46.81 | 47.36 | 46.67 | 47.19 | 449,010 | +0.74(+1.60%) |
Oct 06, 2020 | 46.21 | 46.92 | 45.59 | 46.44 | 545,820 | +0.21(+0.45%) |
Oct 05, 2020 | 45.48 | 46.30 | 45.18 | 46.24 | 681,446 | +1.04(+2.31%) |
Oct 02, 2020 | 43.81 | 45.40 | 43.57 | 45.19 | 730,080 | +1.01(+2.28%) |
Oct 01, 2020 | 43.67 | 44.60 | 43.46 | 44.18 | 715,098 | +0.65(+1.49%) |
Sep 30, 2020 | 42.74 | 43.74 | 42.66 | 43.54 | 1,079,923 | +1.04(+2.44%) |
Sep 29, 2020 | 42.64 | 43.01 | 42.25 | 42.50 | 523,966 | -0.08(-0.18%) |
Sep 28, 2020 | 42.74 | 42.98 | 42.45 | 42.58 | 564,659 | +0.17(+0.41%) |
Sep 25, 2020 | 41.47 | 42.61 | 41.34 | 42.41 | 588,097 | +0.23(+0.55%) |
Sep 24, 2020 | 42.28 | 42.54 | 41.79 | 42.17 | 511,046 | -0.06(-0.14%) |
Sep 23, 2020 | 42.60 | 43.00 | 42.21 | 42.23 | 571,050 | -0.45(-1.05%) |
Sep 22, 2020 | 41.63 | 42.96 | 41.55 | 42.68 | 522,346 | +1.15(+2.76%) |
Sep 21, 2020 | 42.17 | 42.18 | 41.08 | 41.53 | 610,437 | -0.96(-2.25%) |
Sep 18, 2020 | 42.96 | 43.39 | 42.35 | 42.49 | 804,838 | -0.16(-0.36%) |
Sep 17, 2020 | 42.77 | 42.90 | 41.97 | 42.65 | 558,361 | -0.56(-1.30%) |
Sep 16, 2020 | 43.14 | 43.84 | 42.98 | 43.21 | 524,302 | +0.15(+0.34%) |
Sep 15, 2020 | 42.56 | 43.68 | 42.55 | 43.06 | 730,143 | +1.01(+2.40%) |
Sep 14, 2020 | 41.52 | 42.25 | 41.47 | 42.05 | 451,767 | +0.69(+1.67%) |
Sep 11, 2020 | 41.66 | 41.88 | 41.22 | 41.36 | 727,530 | -0.16(-0.37%) |
Sep 10, 2020 | 42.31 | 42.31 | 41.31 | 41.52 | 558,699 | -0.80(-1.90%) |
Sep 09, 2020 | 42.01 | 42.76 | 42.01 | 42.32 | 438,547 | +0.52(+1.24%) |
Sep 08, 2020 | 41.97 | 42.06 | 41.03 | 41.80 | 687,297 | -0.19(-0.45%) |
Sep 04, 2020 | 41.89 | 42.17 | 41.34 | 41.99 | 601,078 | +0.23(+0.56%) |
Sep 03, 2020 | 41.86 | 42.54 | 41.51 | 41.76 | 590,991 | -0.03(-0.08%) |
Sep 02, 2020 | 41.05 | 42.04 | 40.87 | 41.79 | 411,566 | +0.79(+1.94%) |