Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.46 | 43.77 | 42.46 | 42.55 | 3,354,502 | +0.01(+0.02%) |
Nov 27, 2020 | 43.82 | 43.89 | 42.31 | 42.54 | 984,808 | -1.18(-2.70%) |
Nov 25, 2020 | 44.42 | 44.58 | 43.62 | 43.72 | 1,703,879 | -0.99(-2.21%) |
Nov 24, 2020 | 44.06 | 45.18 | 43.85 | 44.71 | 1,691,431 | +1.38(+3.18%) |
Nov 23, 2020 | 43.36 | 44.23 | 43.12 | 43.33 | 3,606,407 | +0.06(+0.14%) |
Nov 20, 2020 | 43.08 | 43.32 | 42.45 | 43.27 | 2,362,820 | +0.09(+0.21%) |
Nov 19, 2020 | 42.63 | 43.30 | 41.78 | 43.18 | 3,432,961 | +0.36(+0.85%) |
Nov 18, 2020 | 44.96 | 45.12 | 42.81 | 42.81 | 3,693,945 | -2.02(-4.52%) |
Nov 17, 2020 | 44.44 | 45.35 | 43.52 | 44.84 | 2,452,990 | -0.45(-1.00%) |
Nov 16, 2020 | 46.39 | 46.80 | 44.58 | 45.29 | 2,958,460 | +0.80(+1.80%) |
Nov 13, 2020 | 42.73 | 44.64 | 42.62 | 44.49 | 3,354,723 | +2.09(+4.92%) |
Nov 12, 2020 | 42.78 | 43.00 | 41.42 | 42.41 | 3,814,262 | -0.60(-1.40%) |
Nov 11, 2020 | 42.85 | 43.11 | 41.66 | 43.01 | 3,591,848 | +0.04(+0.08%) |
Nov 10, 2020 | 41.94 | 43.83 | 41.84 | 42.97 | 5,840,618 | +1.37(+3.29%) |
Nov 09, 2020 | 38.62 | 46.62 | 38.04 | 41.61 | 10,275,904 | +6.40(+18.19%) |
Nov 06, 2020 | 36.79 | 37.66 | 34.87 | 35.20 | 2,880,222 | -1.31(-3.60%) |
Nov 05, 2020 | 37.33 | 37.43 | 36.45 | 36.52 | 3,110,865 | -0.49(-1.32%) |
Nov 04, 2020 | 38.13 | 38.14 | 36.90 | 37.01 | 3,285,434 | -1.16(-3.05%) |
Nov 03, 2020 | 36.93 | 38.48 | 36.78 | 38.17 | 2,983,170 | +1.79(+4.91%) |
Nov 02, 2020 | 35.36 | 36.40 | 34.95 | 36.39 | 2,556,319 | +1.33(+3.80%) |
Oct 30, 2020 | 35.32 | 35.72 | 34.48 | 35.05 | 2,390,632 | -0.38(-1.08%) |
Oct 29, 2020 | 34.25 | 35.74 | 33.60 | 35.43 | 3,060,191 | +0.94(+2.73%) |
Oct 28, 2020 | 34.64 | 35.32 | 34.41 | 34.49 | 2,325,641 | -0.99(-2.78%) |
Oct 27, 2020 | 36.39 | 36.73 | 35.48 | 35.48 | 2,123,599 | -0.90(-2.47%) |
Oct 26, 2020 | 37.22 | 37.22 | 35.80 | 36.38 | 2,787,539 | -1.14(-3.03%) |
Oct 23, 2020 | 38.37 | 38.89 | 37.45 | 37.51 | 2,152,143 | -0.55(-1.45%) |
Oct 22, 2020 | 36.75 | 38.18 | 36.55 | 38.06 | 2,297,635 | +1.52(+4.16%) |
Oct 21, 2020 | 36.70 | 36.94 | 36.15 | 36.55 | 3,165,327 | -0.46(-1.25%) |
Oct 20, 2020 | 37.00 | 37.53 | 36.79 | 37.01 | 2,381,021 | +0.36(+0.97%) |
Oct 19, 2020 | 38.12 | 38.12 | 36.47 | 36.65 | 2,699,954 | -1.27(-3.35%) |
Oct 16, 2020 | 38.35 | 38.91 | 37.44 | 37.92 | 4,093,949 | -0.76(-1.97%) |
Oct 15, 2020 | 38.67 | 39.92 | 38.26 | 38.69 | 3,248,048 | -0.36(-0.91%) |
Oct 14, 2020 | 38.88 | 39.26 | 38.44 | 39.04 | 2,427,674 | +0.18(+0.46%) |
Oct 13, 2020 | 38.73 | 39.01 | 37.66 | 38.86 | 3,078,524 | -0.42(-1.06%) |
Oct 12, 2020 | 39.67 | 39.70 | 38.94 | 39.28 | 1,306,328 | -0.39(-0.98%) |
Oct 09, 2020 | 40.35 | 40.36 | 39.22 | 39.67 | 2,466,188 | -0.34(-0.84%) |
Oct 08, 2020 | 39.33 | 40.02 | 39.07 | 40.01 | 2,091,594 | +0.95(+2.43%) |
Oct 07, 2020 | 39.63 | 39.71 | 38.65 | 39.06 | 2,602,357 | -0.31(-0.79%) |
Oct 06, 2020 | 39.45 | 40.06 | 38.76 | 39.37 | 2,877,759 | +0.20(+0.50%) |
Oct 05, 2020 | 39.88 | 40.35 | 38.60 | 39.17 | 2,123,595 | -0.44(-1.12%) |
Oct 02, 2020 | 38.08 | 39.97 | 37.86 | 39.62 | 3,289,864 | +0.99(+2.58%) |
Oct 01, 2020 | 37.42 | 38.68 | 37.20 | 38.62 | 2,480,502 | +1.36(+3.65%) |
Sep 30, 2020 | 37.81 | 38.57 | 36.84 | 37.26 | 2,801,515 | -0.15(-0.40%) |
Sep 29, 2020 | 37.33 | 37.54 | 36.41 | 37.42 | 1,734,190 | -0.26(-0.70%) |
Sep 28, 2020 | 37.56 | 37.88 | 37.26 | 37.68 | 3,354,132 | +1.06(+2.90%) |
Sep 25, 2020 | 35.45 | 36.85 | 35.39 | 36.62 | 2,566,615 | +0.89(+2.48%) |
Sep 24, 2020 | 34.80 | 36.35 | 34.39 | 35.73 | 2,435,474 | +0.95(+2.73%) |
Sep 23, 2020 | 36.40 | 36.76 | 34.71 | 34.78 | 2,820,844 | -1.85(-5.06%) |
Sep 22, 2020 | 36.02 | 37.16 | 35.93 | 36.63 | 4,227,137 | +0.75(+2.08%) |
Sep 21, 2020 | 36.62 | 37.17 | 35.64 | 35.89 | 5,503,516 | -1.99(-5.27%) |
Sep 18, 2020 | 38.49 | 38.89 | 37.74 | 37.88 | 6,287,087 | -0.87(-2.24%) |
Sep 17, 2020 | 39.51 | 40.14 | 38.51 | 38.75 | 4,312,233 | -1.08(-2.71%) |
Sep 16, 2020 | 40.18 | 40.81 | 39.49 | 39.83 | 3,570,639 | +0.00(+0.00%) |
Sep 15, 2020 | 39.86 | 40.85 | 39.79 | 39.83 | 3,301,531 | -0.13(-0.33%) |
Sep 14, 2020 | 38.94 | 40.10 | 38.83 | 39.96 | 3,448,700 | +1.47(+3.81%) |
Sep 11, 2020 | 38.50 | 38.71 | 37.83 | 38.50 | 2,195,615 | +0.17(+0.44%) |
Sep 10, 2020 | 38.74 | 39.41 | 38.30 | 38.33 | 2,896,990 | -0.54(-1.40%) |
Sep 09, 2020 | 38.65 | 39.49 | 38.36 | 38.87 | 2,397,690 | +0.36(+0.94%) |
Sep 08, 2020 | 38.65 | 39.45 | 38.43 | 38.51 | 3,151,562 | -0.64(-1.64%) |
Sep 04, 2020 | 38.93 | 39.64 | 38.42 | 39.16 | 2,693,620 | +0.27(+0.70%) |
Sep 03, 2020 | 38.66 | 39.80 | 38.35 | 38.88 | 4,154,913 | +0.27(+0.71%) |
Sep 02, 2020 | 36.58 | 38.66 | 36.33 | 38.61 | 4,088,573 | +1.82(+4.94%) |