Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.57 | 46.64 | 45.83 | 46.17 | 2,829,365 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,842 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.05 | 46.19 | 46.85 | 2,652,386 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.91 | 45.38 | 46.91 | 2,877,930 | +1.62(+3.59%) |
Nov 23, 2020 | 45.23 | 45.57 | 44.79 | 45.28 | 2,105,585 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.10 | 1,955,847 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,068 | -0.32(-0.71%) |
Nov 18, 2020 | 46.39 | 46.66 | 45.68 | 45.71 | 2,514,249 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.48 | 45.61 | 46.20 | 1,993,741 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,515 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.09 | 45.33 | 45.92 | 1,769,025 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.99 | 45.44 | 2,263,053 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.99 | 46.14 | 2,739,648 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,551 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,270 | +0.94(+2.11%) |
Nov 06, 2020 | 44.40 | 44.88 | 43.98 | 44.46 | 3,393,219 | +0.33(+0.75%) |
Nov 05, 2020 | 43.34 | 44.60 | 43.17 | 44.13 | 3,198,817 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,588 | -1.28(-2.90%) |
Nov 03, 2020 | 45.43 | 45.69 | 43.65 | 44.12 | 4,438,994 | -0.61(-1.36%) |
Nov 02, 2020 | 43.43 | 44.75 | 43.24 | 44.73 | 5,346,799 | +2.14(+5.02%) |
Oct 30, 2020 | 44.21 | 45.67 | 42.07 | 42.59 | 7,198,240 | -3.39(-7.37%) |
Oct 29, 2020 | 45.48 | 46.31 | 45.07 | 45.98 | 4,003,426 | +0.37(+0.81%) |
Oct 28, 2020 | 45.78 | 46.90 | 45.56 | 45.61 | 4,659,119 | -0.77(-1.67%) |
Oct 27, 2020 | 46.98 | 47.20 | 46.39 | 46.39 | 3,161,128 | -0.77(-1.64%) |
Oct 26, 2020 | 47.59 | 47.68 | 46.83 | 47.16 | 2,704,999 | -0.62(-1.29%) |
Oct 23, 2020 | 47.79 | 47.94 | 47.52 | 47.78 | 2,201,890 | +0.18(+0.37%) |
Oct 22, 2020 | 46.86 | 47.69 | 46.81 | 47.60 | 2,507,310 | +0.80(+1.71%) |
Oct 21, 2020 | 46.76 | 47.53 | 46.76 | 46.80 | 2,943,297 | -0.06(-0.12%) |
Oct 20, 2020 | 46.82 | 47.26 | 46.53 | 46.85 | 3,525,357 | +0.52(+1.11%) |
Oct 19, 2020 | 46.71 | 47.41 | 46.05 | 46.34 | 4,151,357 | +0.48(+1.04%) |
Oct 16, 2020 | 46.09 | 46.26 | 45.71 | 45.86 | 2,380,160 | -0.14(-0.30%) |
Oct 15, 2020 | 44.63 | 46.03 | 44.38 | 46.00 | 2,995,643 | +1.00(+2.23%) |
Oct 14, 2020 | 44.24 | 45.26 | 44.07 | 44.99 | 4,969,692 | +0.02(+0.04%) |
Oct 13, 2020 | 45.80 | 45.80 | 44.65 | 44.98 | 2,970,376 | -1.07(-2.32%) |
Oct 12, 2020 | 45.34 | 46.08 | 45.31 | 46.04 | 3,015,995 | +0.94(+2.08%) |
Oct 09, 2020 | 45.13 | 45.60 | 45.04 | 45.10 | 3,246,650 | +0.11(+0.25%) |
Oct 08, 2020 | 44.69 | 45.00 | 44.49 | 44.99 | 2,676,805 | +0.50(+1.12%) |
Oct 07, 2020 | 44.25 | 44.63 | 44.13 | 44.50 | 2,374,520 | +0.65(+1.49%) |
Oct 06, 2020 | 44.07 | 44.75 | 43.70 | 43.84 | 2,801,327 | -0.17(-0.38%) |
Oct 05, 2020 | 43.33 | 44.04 | 43.24 | 44.01 | 3,289,615 | +0.96(+2.23%) |
Oct 02, 2020 | 42.32 | 43.34 | 42.30 | 43.05 | 2,429,993 | +0.13(+0.30%) |
Oct 01, 2020 | 42.98 | 43.06 | 42.54 | 42.92 | 2,168,081 | +0.10(+0.24%) |
Sep 30, 2020 | 42.67 | 43.12 | 42.42 | 42.82 | 2,805,420 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,047 | -0.48(-1.12%) |
Sep 28, 2020 | 43.00 | 43.38 | 42.77 | 42.83 | 2,729,829 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.49 | 42.44 | 2,163,891 | +0.56(+1.34%) |
Sep 24, 2020 | 41.60 | 42.19 | 41.06 | 41.88 | 1,744,893 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.60 | 3,505,846 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,536 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,395 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.73 | 43.74 | 43.88 | 8,012,943 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,447 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,237 | +0.17(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,661 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,127 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,232 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,685 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.42 | 3,547,258 | +0.76(+1.84%) |
Sep 08, 2020 | 42.65 | 42.94 | 41.65 | 41.65 | 6,832,191 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,001 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,163 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,311,847 | +0.55(+1.33%) |