Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,641 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,106 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,206 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.52 | 45.01 | 46.52 | 2,901,605 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.91 | 2,122,906 | +0.18(+0.41%) |
Nov 20, 2020 | 44.77 | 44.98 | 44.45 | 44.73 | 1,971,937 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.01 | 1,742,284 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.28 | 45.31 | 45.34 | 2,534,932 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.82 | 2,010,142 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,215 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,578 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,670 | -0.69(-1.52%) |
Nov 11, 2020 | 46.13 | 46.13 | 44.62 | 45.76 | 2,762,185 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.81 | 2,716,718 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,800 | +0.93(+2.11%) |
Nov 06, 2020 | 44.03 | 44.52 | 43.62 | 44.10 | 3,421,133 | +0.33(+0.75%) |
Nov 05, 2020 | 42.98 | 44.23 | 42.82 | 43.77 | 3,225,132 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.44 | 42.49 | 4,139,363 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.29 | 43.76 | 4,475,512 | -0.60(-1.36%) |
Nov 02, 2020 | 43.07 | 44.38 | 42.89 | 44.36 | 5,390,785 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.29 | 41.73 | 42.24 | 7,257,457 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.93 | 44.70 | 45.60 | 4,036,360 | +0.37(+0.81%) |
Oct 28, 2020 | 45.40 | 46.52 | 45.18 | 45.24 | 4,697,448 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,187,133 | -0.77(-1.64%) |
Oct 26, 2020 | 47.20 | 47.29 | 46.45 | 46.77 | 2,727,252 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,220,004 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.30 | 46.43 | 47.21 | 2,527,936 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,510 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.87 | 46.15 | 46.47 | 3,554,358 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,508 | +0.48(+1.04%) |
Oct 16, 2020 | 45.71 | 45.88 | 45.34 | 45.49 | 2,399,741 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.62 | 3,020,286 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.71 | 44.63 | 5,010,575 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,811 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,806 | +0.93(+2.08%) |
Oct 09, 2020 | 44.76 | 45.23 | 44.67 | 44.74 | 3,273,359 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.12 | 44.63 | 2,698,825 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.13 | 2,394,054 | +0.65(+1.49%) |
Oct 06, 2020 | 43.71 | 44.39 | 43.34 | 43.49 | 2,824,372 | -0.16(-0.38%) |
Oct 05, 2020 | 42.97 | 43.68 | 42.88 | 43.65 | 3,316,677 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.98 | 41.96 | 42.70 | 2,449,984 | +0.13(+0.30%) |
Oct 01, 2020 | 42.63 | 42.71 | 42.20 | 42.57 | 2,185,917 | +0.10(+0.24%) |
Sep 30, 2020 | 42.33 | 42.76 | 42.08 | 42.47 | 2,828,499 | +0.47(+1.11%) |
Sep 29, 2020 | 42.55 | 42.55 | 41.79 | 42.01 | 1,881,398 | -0.48(-1.12%) |
Sep 28, 2020 | 42.64 | 43.03 | 42.42 | 42.48 | 2,752,286 | +0.38(+0.91%) |
Sep 25, 2020 | 41.23 | 42.14 | 41.15 | 42.10 | 2,181,692 | +0.56(+1.34%) |
Sep 24, 2020 | 41.26 | 41.85 | 40.73 | 41.54 | 1,759,247 | +0.28(+0.69%) |
Sep 23, 2020 | 42.92 | 43.12 | 41.20 | 41.26 | 3,534,687 | -1.68(-3.92%) |
Sep 22, 2020 | 42.36 | 42.95 | 42.33 | 42.94 | 4,724,082 | +0.45(+1.05%) |
Sep 21, 2020 | 42.90 | 42.96 | 41.94 | 42.49 | 6,182,843 | -1.03(-2.37%) |
Sep 18, 2020 | 43.38 | 44.36 | 43.38 | 43.52 | 8,078,861 | -0.12(-0.27%) |
Sep 17, 2020 | 43.25 | 43.94 | 42.96 | 43.64 | 5,545,697 | +0.10(+0.23%) |
Sep 16, 2020 | 43.43 | 44.04 | 43.42 | 43.54 | 4,971,804 | +0.17(+0.40%) |
Sep 15, 2020 | 43.65 | 43.76 | 43.18 | 43.37 | 3,060,634 | -0.03(-0.06%) |
Sep 14, 2020 | 42.94 | 43.63 | 42.90 | 43.39 | 3,646,883 | +0.56(+1.30%) |
Sep 11, 2020 | 42.14 | 42.91 | 42.03 | 42.84 | 3,597,586 | +0.79(+1.89%) |
Sep 10, 2020 | 41.90 | 42.56 | 41.90 | 42.04 | 3,417,570 | -0.03(-0.07%) |
Sep 09, 2020 | 41.58 | 42.33 | 41.54 | 42.07 | 3,576,439 | +0.76(+1.84%) |
Sep 08, 2020 | 42.30 | 42.59 | 41.31 | 41.31 | 6,888,396 | -1.16(-2.73%) |
Sep 04, 2020 | 42.08 | 42.66 | 42.01 | 42.47 | 4,550,127 | +0.62(+1.48%) |
Sep 03, 2020 | 41.87 | 42.47 | 41.58 | 41.85 | 4,313,358 | +0.06(+0.15%) |
Sep 02, 2020 | 41.30 | 41.91 | 41.22 | 41.79 | 3,339,092 | +0.55(+1.33%) |