Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.85 | 42.62 | 41.85 | 42.56 | 2,576,724 | +0.50(+1.19%) |
Nov 27, 2020 | 42.70 | 42.85 | 42.03 | 42.06 | 468,644 | -0.65(-1.53%) |
Nov 25, 2020 | 42.99 | 43.32 | 42.23 | 42.71 | 754,850 | -0.69(-1.59%) |
Nov 24, 2020 | 42.60 | 43.52 | 42.49 | 43.40 | 1,489,649 | +1.18(+2.80%) |
Nov 23, 2020 | 43.13 | 43.38 | 42.06 | 42.22 | 1,158,413 | -0.47(-1.11%) |
Nov 20, 2020 | 42.39 | 43.06 | 42.11 | 42.69 | 3,729,252 | +0.38(+0.89%) |
Nov 19, 2020 | 41.63 | 42.38 | 41.46 | 42.31 | 985,981 | +0.59(+1.43%) |
Nov 18, 2020 | 42.21 | 42.40 | 41.69 | 41.72 | 1,022,392 | -0.43(-1.01%) |
Nov 17, 2020 | 41.46 | 42.32 | 41.16 | 42.14 | 1,272,578 | +0.16(+0.38%) |
Nov 16, 2020 | 41.55 | 42.11 | 41.03 | 41.98 | 963,352 | +1.28(+3.16%) |
Nov 13, 2020 | 40.11 | 40.99 | 40.08 | 40.70 | 684,331 | +1.02(+2.57%) |
Nov 12, 2020 | 39.89 | 40.12 | 39.17 | 39.68 | 622,880 | -0.39(-0.97%) |
Nov 11, 2020 | 40.76 | 40.87 | 39.77 | 40.06 | 1,306,097 | -0.45(-1.12%) |
Nov 10, 2020 | 40.49 | 41.19 | 40.10 | 40.52 | 1,696,727 | +0.03(+0.07%) |
Nov 09, 2020 | 41.61 | 42.15 | 40.42 | 40.49 | 1,851,297 | +0.67(+1.68%) |
Nov 06, 2020 | 40.12 | 40.39 | 39.53 | 39.82 | 1,042,962 | -0.25(-0.61%) |
Nov 05, 2020 | 39.51 | 40.50 | 39.36 | 40.06 | 858,271 | +0.87(+2.22%) |
Nov 04, 2020 | 39.16 | 39.58 | 37.79 | 39.19 | 959,629 | -0.03(-0.07%) |
Nov 03, 2020 | 38.73 | 39.39 | 38.41 | 39.22 | 984,127 | +0.98(+2.57%) |
Nov 02, 2020 | 37.91 | 38.51 | 37.64 | 38.24 | 904,415 | +0.85(+2.27%) |
Oct 30, 2020 | 37.92 | 38.27 | 37.00 | 37.39 | 1,167,906 | -0.55(-1.44%) |
Oct 29, 2020 | 38.56 | 38.91 | 37.73 | 37.94 | 1,430,528 | -0.69(-1.78%) |
Oct 28, 2020 | 37.77 | 39.47 | 37.77 | 38.63 | 2,924,916 | +0.28(+0.74%) |
Oct 27, 2020 | 38.32 | 38.66 | 37.74 | 38.34 | 1,619,409 | -0.11(-0.29%) |
Oct 26, 2020 | 38.66 | 38.98 | 38.19 | 38.46 | 1,999,518 | -0.54(-1.38%) |
Oct 23, 2020 | 39.01 | 39.40 | 38.73 | 39.00 | 804,934 | +0.12(+0.32%) |
Oct 22, 2020 | 38.68 | 39.13 | 38.64 | 38.87 | 719,259 | +0.08(+0.19%) |
Oct 21, 2020 | 38.95 | 39.18 | 38.44 | 38.80 | 826,378 | +0.04(+0.10%) |
Oct 20, 2020 | 39.49 | 39.53 | 38.72 | 38.76 | 859,627 | -0.32(-0.82%) |
Oct 19, 2020 | 39.48 | 39.61 | 38.91 | 39.08 | 1,805,832 | -0.25(-0.62%) |
Oct 16, 2020 | 39.82 | 40.07 | 38.92 | 39.33 | 2,810,068 | -0.26(-0.67%) |
Oct 15, 2020 | 38.42 | 39.64 | 38.39 | 39.59 | 866,074 | +0.67(+1.72%) |
Oct 14, 2020 | 39.43 | 39.66 | 38.84 | 38.92 | 697,005 | -0.29(-0.75%) |
Oct 13, 2020 | 39.49 | 39.53 | 38.66 | 39.21 | 1,021,120 | -0.43(-1.07%) |
Oct 12, 2020 | 40.59 | 40.59 | 39.51 | 39.64 | 2,158,789 | -0.67(-1.66%) |
Oct 09, 2020 | 40.85 | 40.96 | 40.10 | 40.31 | 925,324 | -0.18(-0.44%) |
Oct 08, 2020 | 39.74 | 40.53 | 39.59 | 40.49 | 740,293 | +0.86(+2.17%) |
Oct 07, 2020 | 39.78 | 40.63 | 39.34 | 39.63 | 1,978,919 | +0.15(+0.38%) |
Oct 06, 2020 | 39.07 | 40.11 | 38.84 | 39.48 | 1,568,827 | +0.72(+1.85%) |
Oct 05, 2020 | 38.46 | 39.42 | 38.41 | 38.76 | 1,344,856 | +0.65(+1.71%) |
Oct 02, 2020 | 37.02 | 38.43 | 37.02 | 38.11 | 1,391,428 | +0.40(+1.05%) |
Oct 01, 2020 | 36.93 | 37.81 | 36.67 | 37.71 | 2,056,375 | +1.06(+2.89%) |
Sep 30, 2020 | 35.95 | 37.00 | 35.73 | 36.65 | 2,351,011 | +0.93(+2.59%) |
Sep 29, 2020 | 35.75 | 35.88 | 35.17 | 35.73 | 1,127,035 | -0.06(-0.16%) |
Sep 28, 2020 | 36.23 | 36.51 | 35.74 | 35.78 | 1,009,044 | +0.04(+0.11%) |
Sep 25, 2020 | 34.94 | 35.96 | 34.94 | 35.75 | 623,765 | +0.63(+1.80%) |
Sep 24, 2020 | 34.78 | 35.63 | 34.25 | 35.11 | 982,103 | +0.15(+0.43%) |
Sep 23, 2020 | 35.35 | 36.02 | 34.91 | 34.96 | 885,433 | -0.48(-1.36%) |
Sep 22, 2020 | 35.24 | 36.08 | 35.24 | 35.44 | 1,110,409 | +0.02(+0.05%) |
Sep 21, 2020 | 36.19 | 36.29 | 34.79 | 35.43 | 1,508,602 | -1.53(-4.14%) |
Sep 18, 2020 | 36.86 | 37.78 | 36.86 | 36.96 | 3,846,148 | -0.09(-0.25%) |
Sep 17, 2020 | 36.82 | 37.33 | 36.14 | 37.05 | 1,431,159 | +0.38(+1.03%) |
Sep 16, 2020 | 36.63 | 37.06 | 36.15 | 36.67 | 1,495,226 | +0.21(+0.57%) |
Sep 15, 2020 | 37.19 | 37.57 | 36.42 | 36.46 | 1,212,720 | -0.62(-1.68%) |
Sep 14, 2020 | 37.30 | 37.43 | 36.85 | 37.09 | 1,163,445 | +0.04(+0.10%) |
Sep 11, 2020 | 36.79 | 37.21 | 36.57 | 37.05 | 967,360 | +0.37(+1.00%) |
Sep 10, 2020 | 37.11 | 37.48 | 36.60 | 36.68 | 814,404 | -0.38(-1.02%) |
Sep 09, 2020 | 36.52 | 37.29 | 36.32 | 37.06 | 847,637 | +0.70(+1.92%) |
Sep 08, 2020 | 37.34 | 37.37 | 36.17 | 36.36 | 1,274,857 | -1.21(-3.22%) |
Sep 04, 2020 | 38.00 | 38.02 | 37.03 | 37.57 | 997,326 | +0.00(+0.00%) |
Sep 03, 2020 | 38.33 | 38.41 | 37.20 | 37.57 | 1,205,145 | -0.84(-2.19%) |
Sep 02, 2020 | 37.78 | 38.50 | 37.33 | 38.41 | 1,201,919 | +0.54(+1.42%) |