Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.03 | 49.42 | 48.58 | 48.62 | 1,311,559 | -0.26(-0.53%) |
Nov 27, 2020 | 49.00 | 49.10 | 48.45 | 48.88 | 450,459 | +0.07(+0.15%) |
Nov 25, 2020 | 49.35 | 49.60 | 48.57 | 48.81 | 711,058 | -1.33(-2.65%) |
Nov 24, 2020 | 49.08 | 50.33 | 48.69 | 50.14 | 1,093,963 | +1.74(+3.60%) |
Nov 23, 2020 | 48.02 | 48.59 | 47.89 | 48.40 | 618,388 | +1.07(+2.26%) |
Nov 20, 2020 | 47.73 | 47.94 | 47.24 | 47.33 | 670,130 | -0.78(-1.63%) |
Nov 19, 2020 | 47.95 | 48.51 | 47.47 | 48.12 | 973,110 | +0.40(+0.83%) |
Nov 18, 2020 | 47.43 | 48.66 | 47.18 | 47.72 | 3,790,305 | +0.26(+0.54%) |
Nov 17, 2020 | 47.19 | 47.73 | 46.50 | 47.46 | 3,316,094 | -0.01(-0.02%) |
Nov 16, 2020 | 47.11 | 47.69 | 46.61 | 47.47 | 609,357 | +1.02(+2.20%) |
Nov 13, 2020 | 45.69 | 46.71 | 45.48 | 46.45 | 836,604 | +1.07(+2.35%) |
Nov 12, 2020 | 46.39 | 46.84 | 45.12 | 45.38 | 877,020 | -1.46(-3.11%) |
Nov 11, 2020 | 46.83 | 47.79 | 46.65 | 46.84 | 2,000,207 | +0.20(+0.42%) |
Nov 10, 2020 | 47.35 | 47.43 | 45.61 | 46.64 | 1,311,677 | -0.42(-0.89%) |
Nov 09, 2020 | 46.53 | 47.71 | 46.24 | 47.06 | 1,863,199 | +2.29(+5.12%) |
Nov 06, 2020 | 44.44 | 45.67 | 43.83 | 44.77 | 3,292,292 | +1.59(+3.68%) |
Nov 05, 2020 | 41.19 | 43.20 | 41.19 | 43.18 | 1,367,936 | +2.78(+6.89%) |
Nov 04, 2020 | 41.41 | 41.41 | 40.29 | 40.40 | 1,120,050 | -0.91(-2.21%) |
Nov 03, 2020 | 41.05 | 41.41 | 40.61 | 41.31 | 1,386,999 | +1.28(+3.19%) |
Nov 02, 2020 | 40.54 | 40.79 | 39.85 | 40.03 | 1,162,464 | +0.18(+0.45%) |
Oct 30, 2020 | 39.95 | 40.15 | 39.15 | 39.85 | 1,262,280 | -0.19(-0.49%) |
Oct 29, 2020 | 38.69 | 40.21 | 38.39 | 40.05 | 977,392 | +1.33(+3.44%) |
Oct 28, 2020 | 39.67 | 40.20 | 38.67 | 38.71 | 1,050,127 | -2.27(-5.54%) |
Oct 27, 2020 | 41.43 | 41.58 | 40.90 | 40.98 | 699,569 | -0.62(-1.48%) |
Oct 26, 2020 | 42.17 | 42.35 | 41.03 | 41.60 | 1,439,659 | -1.11(-2.59%) |
Oct 23, 2020 | 44.00 | 44.18 | 42.67 | 42.70 | 1,429,652 | -0.83(-1.90%) |
Oct 22, 2020 | 43.54 | 43.60 | 42.49 | 43.53 | 1,658,514 | +0.28(+0.65%) |
Oct 21, 2020 | 42.50 | 43.35 | 42.21 | 43.25 | 1,524,768 | +0.83(+1.97%) |
Oct 20, 2020 | 41.99 | 43.21 | 41.71 | 42.42 | 1,155,596 | +0.59(+1.42%) |
Oct 19, 2020 | 41.82 | 41.87 | 41.36 | 41.82 | 1,067,196 | +0.17(+0.41%) |
Oct 16, 2020 | 41.31 | 41.75 | 41.18 | 41.65 | 1,160,190 | +0.56(+1.37%) |
Oct 15, 2020 | 39.59 | 41.10 | 39.48 | 41.09 | 1,098,907 | +0.55(+1.35%) |
Oct 14, 2020 | 41.09 | 41.09 | 40.43 | 40.54 | 548,679 | -0.14(-0.34%) |
Oct 13, 2020 | 41.32 | 41.32 | 40.37 | 40.68 | 836,321 | -0.58(-1.42%) |
Oct 12, 2020 | 41.66 | 41.71 | 41.05 | 41.27 | 717,999 | -0.04(-0.09%) |
Oct 09, 2020 | 41.18 | 41.63 | 40.97 | 41.31 | 1,124,663 | +0.19(+0.47%) |
Oct 08, 2020 | 40.54 | 41.20 | 40.40 | 41.11 | 1,228,817 | +0.81(+2.01%) |
Oct 07, 2020 | 38.70 | 40.41 | 38.59 | 40.30 | 1,038,551 | +2.18(+5.71%) |
Oct 06, 2020 | 38.60 | 38.74 | 38.10 | 38.13 | 1,616,610 | -0.13(-0.35%) |
Oct 05, 2020 | 37.58 | 38.38 | 37.58 | 38.26 | 890,091 | +1.12(+3.00%) |
Oct 02, 2020 | 35.59 | 37.29 | 35.59 | 37.14 | 1,116,583 | +0.80(+2.21%) |
Oct 01, 2020 | 36.12 | 36.45 | 35.92 | 36.34 | 1,067,003 | +0.67(+1.88%) |
Sep 30, 2020 | 35.66 | 36.08 | 35.62 | 35.67 | 1,418,661 | +0.00(+0.00%) |
Sep 29, 2020 | 35.85 | 35.86 | 35.37 | 35.67 | 1,437,221 | -0.17(-0.48%) |
Sep 28, 2020 | 35.52 | 36.06 | 35.29 | 35.84 | 1,201,718 | +1.11(+3.19%) |
Sep 25, 2020 | 34.56 | 34.84 | 34.01 | 34.74 | 1,196,486 | +0.04(+0.11%) |
Sep 24, 2020 | 34.15 | 34.98 | 33.85 | 34.70 | 1,456,504 | +0.24(+0.70%) |
Sep 23, 2020 | 34.14 | 34.71 | 33.94 | 34.45 | 1,863,577 | +0.55(+1.63%) |
Sep 22, 2020 | 34.23 | 34.28 | 33.59 | 33.90 | 969,080 | -0.08(-0.23%) |
Sep 21, 2020 | 35.10 | 35.17 | 33.71 | 33.98 | 1,664,040 | -1.96(-5.47%) |
Sep 18, 2020 | 36.91 | 37.17 | 35.92 | 35.94 | 972,169 | -0.90(-2.43%) |
Sep 17, 2020 | 36.75 | 37.12 | 36.34 | 36.84 | 869,306 | -0.28(-0.76%) |
Sep 16, 2020 | 38.08 | 38.11 | 37.00 | 37.12 | 1,737,890 | -1.00(-2.62%) |
Sep 15, 2020 | 38.36 | 38.51 | 37.86 | 38.12 | 650,202 | +0.14(+0.37%) |
Sep 14, 2020 | 37.86 | 38.11 | 37.57 | 37.98 | 707,881 | +0.45(+1.20%) |
Sep 11, 2020 | 37.04 | 37.61 | 36.90 | 37.53 | 686,674 | +0.65(+1.75%) |
Sep 10, 2020 | 38.24 | 38.30 | 36.81 | 36.88 | 721,994 | -0.99(-2.61%) |
Sep 09, 2020 | 37.67 | 38.16 | 37.51 | 37.87 | 724,322 | +0.65(+1.74%) |
Sep 08, 2020 | 37.38 | 37.60 | 36.78 | 37.22 | 954,335 | -0.79(-2.07%) |
Sep 04, 2020 | 38.97 | 39.12 | 37.71 | 38.01 | 1,317,943 | -0.53(-1.38%) |
Sep 03, 2020 | 40.07 | 40.07 | 38.31 | 38.54 | 743,851 | -1.57(-3.91%) |
Sep 02, 2020 | 39.62 | 40.15 | 39.32 | 40.11 | 977,836 | +0.73(+1.84%) |