Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.94 | 44.24 | 43.55 | 43.89 | 1,248,876 | +0.17(+0.40%) |
Nov 27, 2020 | 43.70 | 43.98 | 43.53 | 43.72 | 365,527 | +0.09(+0.21%) |
Nov 25, 2020 | 43.99 | 43.99 | 43.22 | 43.63 | 560,321 | -0.43(-0.98%) |
Nov 24, 2020 | 43.48 | 44.71 | 43.25 | 44.06 | 944,923 | +0.80(+1.84%) |
Nov 23, 2020 | 43.41 | 43.99 | 43.21 | 43.26 | 878,148 | -0.33(-0.75%) |
Nov 20, 2020 | 44.18 | 44.49 | 43.44 | 43.59 | 1,115,475 | -0.63(-1.43%) |
Nov 19, 2020 | 43.19 | 44.25 | 42.74 | 44.22 | 783,782 | +0.56(+1.29%) |
Nov 18, 2020 | 44.01 | 44.78 | 43.62 | 43.66 | 846,391 | -0.39(-0.88%) |
Nov 17, 2020 | 43.26 | 44.57 | 42.92 | 44.05 | 1,230,075 | -0.52(-1.16%) |
Nov 16, 2020 | 45.16 | 45.22 | 43.97 | 44.57 | 1,069,512 | +0.12(+0.27%) |
Nov 13, 2020 | 43.36 | 44.62 | 43.36 | 44.45 | 831,032 | +1.36(+3.15%) |
Nov 12, 2020 | 42.35 | 43.52 | 42.07 | 43.09 | 964,418 | +0.40(+0.93%) |
Nov 11, 2020 | 43.88 | 44.25 | 42.06 | 42.69 | 1,723,651 | -1.26(-2.87%) |
Nov 10, 2020 | 41.70 | 44.32 | 41.34 | 43.95 | 1,291,009 | +2.25(+5.39%) |
Nov 09, 2020 | 42.59 | 43.00 | 41.21 | 41.70 | 1,688,641 | +1.20(+2.98%) |
Nov 06, 2020 | 40.87 | 41.10 | 40.08 | 40.50 | 1,527,956 | -0.46(-1.13%) |
Nov 05, 2020 | 39.86 | 41.26 | 39.56 | 40.96 | 3,502,351 | +3.55(+9.49%) |
Nov 04, 2020 | 39.67 | 40.88 | 37.32 | 37.41 | 3,009,288 | -3.69(-8.97%) |
Nov 03, 2020 | 41.92 | 42.26 | 40.77 | 41.10 | 944,728 | -0.23(-0.55%) |
Nov 02, 2020 | 40.39 | 41.39 | 40.05 | 41.32 | 1,105,527 | +1.58(+3.97%) |
Oct 30, 2020 | 38.31 | 39.75 | 37.94 | 39.75 | 1,207,861 | +1.21(+3.15%) |
Oct 29, 2020 | 38.54 | 38.83 | 37.70 | 38.53 | 939,615 | -0.05(-0.12%) |
Oct 28, 2020 | 39.17 | 39.43 | 38.38 | 38.58 | 900,056 | -1.31(-3.29%) |
Oct 27, 2020 | 40.68 | 40.85 | 39.88 | 39.89 | 621,647 | -0.68(-1.67%) |
Oct 26, 2020 | 41.49 | 41.59 | 40.21 | 40.57 | 693,559 | -0.76(-1.84%) |
Oct 23, 2020 | 41.40 | 41.54 | 41.02 | 41.33 | 476,610 | +0.13(+0.31%) |
Oct 22, 2020 | 40.83 | 41.30 | 40.53 | 41.20 | 1,083,874 | +0.57(+1.40%) |
Oct 21, 2020 | 41.62 | 42.01 | 40.60 | 40.63 | 867,067 | -1.19(-2.84%) |
Oct 20, 2020 | 41.76 | 41.92 | 41.20 | 41.82 | 741,592 | +0.45(+1.10%) |
Oct 19, 2020 | 42.67 | 42.79 | 41.31 | 41.37 | 831,061 | -1.56(-3.63%) |
Oct 16, 2020 | 42.49 | 43.25 | 42.33 | 42.93 | 803,327 | +0.62(+1.46%) |
Oct 15, 2020 | 41.23 | 42.39 | 41.23 | 42.31 | 639,362 | +0.53(+1.26%) |
Oct 14, 2020 | 41.71 | 42.03 | 41.54 | 41.78 | 496,648 | +0.19(+0.46%) |
Oct 13, 2020 | 41.64 | 42.35 | 41.56 | 41.59 | 736,731 | -0.42(-0.99%) |
Oct 12, 2020 | 41.71 | 42.37 | 41.55 | 42.01 | 575,662 | +0.46(+1.11%) |
Oct 09, 2020 | 41.39 | 41.89 | 40.92 | 41.55 | 858,847 | +0.05(+0.13%) |
Oct 08, 2020 | 41.21 | 41.64 | 41.04 | 41.49 | 585,386 | +0.62(+1.51%) |
Oct 07, 2020 | 40.42 | 41.19 | 40.40 | 40.88 | 673,617 | +0.65(+1.62%) |
Oct 06, 2020 | 41.28 | 41.35 | 40.12 | 40.23 | 1,397,929 | -0.82(-1.99%) |
Oct 05, 2020 | 40.92 | 41.50 | 40.63 | 41.04 | 1,483,667 | +0.41(+1.00%) |
Oct 02, 2020 | 40.57 | 41.16 | 40.26 | 40.63 | 697,365 | -0.39(-0.95%) |
Oct 01, 2020 | 41.67 | 41.77 | 40.79 | 41.02 | 821,082 | -0.57(-1.37%) |
Sep 30, 2020 | 41.30 | 42.09 | 41.28 | 41.59 | 826,882 | +0.22(+0.53%) |
Sep 29, 2020 | 41.06 | 41.77 | 41.01 | 41.38 | 667,740 | +0.04(+0.09%) |
Sep 28, 2020 | 41.48 | 41.68 | 41.20 | 41.34 | 503,784 | +0.35(+0.86%) |
Sep 25, 2020 | 40.47 | 41.10 | 40.21 | 40.99 | 626,171 | +0.23(+0.56%) |
Sep 24, 2020 | 40.77 | 41.33 | 40.16 | 40.76 | 752,017 | -0.34(-0.84%) |
Sep 23, 2020 | 41.83 | 42.07 | 41.08 | 41.10 | 848,834 | -1.07(-2.53%) |
Sep 22, 2020 | 41.37 | 42.56 | 41.19 | 42.17 | 1,183,693 | +0.57(+1.37%) |
Sep 21, 2020 | 41.97 | 41.97 | 40.88 | 41.60 | 893,101 | -1.04(-2.44%) |
Sep 18, 2020 | 43.52 | 43.97 | 42.21 | 42.64 | 2,045,848 | -1.19(-2.71%) |
Sep 17, 2020 | 42.51 | 44.39 | 42.20 | 43.83 | 1,370,690 | -1.32(-2.93%) |
Sep 16, 2020 | 45.23 | 45.61 | 44.67 | 45.15 | 815,117 | -0.07(-0.16%) |
Sep 15, 2020 | 45.74 | 46.30 | 45.15 | 45.23 | 645,624 | -0.20(-0.44%) |
Sep 14, 2020 | 44.41 | 45.78 | 44.39 | 45.43 | 820,447 | +1.38(+3.13%) |
Sep 11, 2020 | 43.99 | 44.51 | 43.65 | 44.05 | 600,343 | +0.28(+0.64%) |
Sep 10, 2020 | 43.96 | 44.45 | 43.73 | 43.77 | 672,256 | -0.42(-0.94%) |
Sep 09, 2020 | 44.04 | 44.57 | 43.44 | 44.18 | 972,127 | +0.47(+1.08%) |
Sep 08, 2020 | 45.36 | 45.53 | 43.49 | 43.71 | 1,539,079 | -2.36(-5.13%) |
Sep 04, 2020 | 46.88 | 47.31 | 45.89 | 46.08 | 834,123 | -0.88(-1.87%) |
Sep 03, 2020 | 47.01 | 47.89 | 46.69 | 46.96 | 1,077,564 | -0.19(-0.40%) |
Sep 02, 2020 | 46.38 | 47.34 | 46.08 | 47.15 | 834,915 | +0.62(+1.32%) |