Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.51 | 43.51 | 42.88 | 42.91 | 18,316,748 | -1.48(-3.33%) |
Nov 27, 2020 | 44.07 | 44.47 | 44.07 | 44.39 | 13,323,207 | +1.27(+2.94%) |
Nov 25, 2020 | 43.03 | 43.19 | 42.91 | 43.12 | 9,320,791 | -0.26(-0.59%) |
Nov 24, 2020 | 43.21 | 43.40 | 42.99 | 43.38 | 14,267,924 | +0.24(+0.55%) |
Nov 23, 2020 | 43.53 | 43.53 | 42.77 | 43.14 | 11,167,998 | -0.17(-0.40%) |
Nov 20, 2020 | 43.09 | 43.40 | 43.05 | 43.31 | 18,507,850 | +0.29(+0.68%) |
Nov 19, 2020 | 42.88 | 43.09 | 42.82 | 43.02 | 11,041,624 | -0.03(-0.06%) |
Nov 18, 2020 | 43.30 | 43.31 | 43.05 | 43.05 | 8,643,744 | -0.19(-0.44%) |
Nov 17, 2020 | 43.10 | 43.40 | 42.99 | 43.24 | 11,912,622 | -0.29(-0.67%) |
Nov 16, 2020 | 43.50 | 43.69 | 43.31 | 43.53 | 9,914,223 | +0.19(+0.44%) |
Nov 13, 2020 | 43.25 | 43.43 | 43.07 | 43.34 | 16,199,804 | +0.34(+0.79%) |
Nov 12, 2020 | 43.30 | 43.55 | 42.85 | 43.00 | 19,754,358 | -0.46(-1.05%) |
Nov 11, 2020 | 42.81 | 43.57 | 42.80 | 43.46 | 21,815,844 | +0.44(+1.02%) |
Nov 10, 2020 | 43.40 | 43.54 | 42.92 | 43.02 | 23,479,616 | -1.01(-2.30%) |
Nov 09, 2020 | 45.07 | 45.14 | 43.96 | 44.04 | 28,306,472 | +0.46(+1.05%) |
Nov 06, 2020 | 43.38 | 43.79 | 43.26 | 43.58 | 18,330,198 | +0.03(+0.06%) |
Nov 05, 2020 | 43.79 | 43.82 | 43.20 | 43.55 | 28,254,412 | +0.68(+1.58%) |
Nov 04, 2020 | 42.20 | 42.95 | 42.04 | 42.88 | 41,282,924 | +1.72(+4.17%) |
Nov 03, 2020 | 41.11 | 41.39 | 40.95 | 41.16 | 22,073,946 | +0.09(+0.22%) |
Nov 02, 2020 | 40.99 | 41.09 | 40.78 | 41.07 | 15,034,207 | +0.80(+2.00%) |
Oct 30, 2020 | 40.38 | 40.40 | 40.07 | 40.26 | 17,019,060 | -0.41(-1.01%) |
Oct 29, 2020 | 40.63 | 40.83 | 40.48 | 40.68 | 14,058,669 | +0.60(+1.50%) |
Oct 28, 2020 | 40.38 | 40.42 | 40.00 | 40.07 | 17,377,396 | -0.82(-2.01%) |
Oct 27, 2020 | 40.66 | 40.93 | 40.53 | 40.89 | 14,979,938 | +0.08(+0.20%) |
Oct 26, 2020 | 40.74 | 41.09 | 40.47 | 40.81 | 21,826,590 | -0.39(-0.95%) |
Oct 23, 2020 | 41.04 | 41.22 | 40.88 | 41.20 | 12,311,185 | +0.10(+0.24%) |
Oct 22, 2020 | 41.17 | 41.20 | 40.93 | 41.10 | 12,409,826 | +0.31(+0.76%) |
Oct 21, 2020 | 40.87 | 41.05 | 40.74 | 40.79 | 17,555,662 | +0.37(+0.90%) |
Oct 20, 2020 | 40.34 | 40.58 | 40.29 | 40.43 | 14,584,867 | +0.16(+0.41%) |
Oct 19, 2020 | 40.37 | 40.51 | 40.16 | 40.26 | 15,021,992 | -0.01(-0.02%) |
Oct 16, 2020 | 40.32 | 40.35 | 40.14 | 40.27 | 23,506,954 | +0.60(+1.52%) |
Oct 15, 2020 | 39.52 | 39.73 | 39.45 | 39.67 | 15,817,062 | -0.30(-0.75%) |
Oct 14, 2020 | 40.36 | 40.36 | 39.95 | 39.97 | 13,750,122 | -0.51(-1.26%) |
Oct 13, 2020 | 40.46 | 40.57 | 40.32 | 40.48 | 18,210,386 | -0.05(-0.13%) |
Oct 12, 2020 | 40.41 | 40.57 | 40.30 | 40.54 | 20,845,932 | +1.06(+2.68%) |
Oct 09, 2020 | 39.23 | 39.57 | 39.23 | 39.48 | 14,227,894 | +0.10(+0.25%) |
Oct 08, 2020 | 39.20 | 39.43 | 39.16 | 39.38 | 12,906,172 | +0.19(+0.49%) |
Oct 07, 2020 | 39.16 | 39.28 | 38.99 | 39.19 | 21,774,074 | +0.41(+1.06%) |
Oct 06, 2020 | 38.80 | 39.00 | 38.67 | 38.78 | 27,117,666 | +0.26(+0.66%) |
Oct 05, 2020 | 38.27 | 38.54 | 38.24 | 38.52 | 17,878,662 | +0.15(+0.38%) |
Oct 02, 2020 | 38.24 | 38.79 | 38.21 | 38.37 | 22,291,870 | -0.44(-1.13%) |
Oct 01, 2020 | 38.69 | 38.88 | 38.52 | 38.81 | 21,809,746 | +0.47(+1.21%) |
Sep 30, 2020 | 38.03 | 38.40 | 37.99 | 38.35 | 22,367,092 | +0.76(+2.02%) |
Sep 29, 2020 | 37.44 | 37.68 | 37.42 | 37.59 | 11,388,485 | -0.15(-0.39%) |
Sep 28, 2020 | 37.73 | 37.75 | 37.57 | 37.74 | 18,003,016 | +0.58(+1.55%) |
Sep 25, 2020 | 36.93 | 37.21 | 36.73 | 37.16 | 25,627,384 | -0.37(-1.00%) |
Sep 24, 2020 | 37.40 | 37.72 | 37.34 | 37.53 | 22,042,686 | -0.47(-1.25%) |
Sep 23, 2020 | 38.35 | 38.38 | 37.99 | 38.01 | 19,779,790 | -0.42(-1.09%) |
Sep 22, 2020 | 38.60 | 38.60 | 38.21 | 38.43 | 16,087,828 | -0.30(-0.78%) |
Sep 21, 2020 | 38.42 | 38.76 | 38.18 | 38.73 | 21,684,404 | -0.37(-0.93%) |
Sep 18, 2020 | 39.29 | 39.29 | 39.05 | 39.10 | 20,040,998 | +0.08(+0.21%) |
Sep 17, 2020 | 38.89 | 39.16 | 38.85 | 39.01 | 18,123,460 | -0.33(-0.84%) |
Sep 16, 2020 | 39.48 | 39.59 | 39.34 | 39.34 | 19,258,258 | -0.12(-0.30%) |
Sep 15, 2020 | 39.53 | 39.59 | 39.36 | 39.46 | 10,882,730 | +0.35(+0.89%) |
Sep 14, 2020 | 39.15 | 39.19 | 39.02 | 39.11 | 12,508,509 | +0.26(+0.68%) |
Sep 11, 2020 | 39.02 | 39.10 | 38.70 | 38.85 | 20,478,884 | +0.37(+0.97%) |
Sep 10, 2020 | 39.00 | 39.06 | 38.44 | 38.47 | 28,201,674 | -0.78(-1.98%) |
Sep 09, 2020 | 39.01 | 39.32 | 38.92 | 39.25 | 16,964,678 | +0.26(+0.68%) |
Sep 08, 2020 | 38.79 | 39.19 | 38.77 | 38.99 | 27,042,294 | -0.82(-2.06%) |
Sep 04, 2020 | 39.79 | 39.97 | 39.15 | 39.81 | 32,882,290 | +0.15(+0.37%) |
Sep 03, 2020 | 39.99 | 40.03 | 39.35 | 39.66 | 38,947,092 | -0.83(-2.05%) |
Sep 02, 2020 | 40.64 | 40.68 | 40.14 | 40.49 | 18,000,960 | -0.16(-0.40%) |