Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.76 | 46.82 | 45.44 | 46.50 | 1,197,588 | -0.26(-0.55%) |
Nov 27, 2020 | 46.54 | 46.75 | 46.09 | 46.75 | 590,008 | +0.77(+1.67%) |
Nov 25, 2020 | 45.05 | 46.02 | 45.03 | 45.99 | 616,005 | +0.91(+2.01%) |
Nov 24, 2020 | 45.48 | 45.51 | 44.71 | 45.08 | 826,318 | -0.17(-0.37%) |
Nov 23, 2020 | 45.31 | 45.43 | 44.70 | 45.25 | 1,149,726 | +0.40(+0.89%) |
Nov 20, 2020 | 44.47 | 45.14 | 44.39 | 44.85 | 695,704 | +0.53(+1.19%) |
Nov 19, 2020 | 43.52 | 44.42 | 43.52 | 44.32 | 625,351 | +0.84(+1.92%) |
Nov 18, 2020 | 43.79 | 43.84 | 43.44 | 43.49 | 590,407 | -0.24(-0.55%) |
Nov 17, 2020 | 43.44 | 43.91 | 43.30 | 43.73 | 515,145 | -0.01(-0.02%) |
Nov 16, 2020 | 43.66 | 43.91 | 43.15 | 43.74 | 784,611 | +0.12(+0.27%) |
Nov 13, 2020 | 43.67 | 43.81 | 43.11 | 43.62 | 515,027 | +0.54(+1.25%) |
Nov 12, 2020 | 43.38 | 43.68 | 42.95 | 43.08 | 591,470 | -0.08(-0.18%) |
Nov 11, 2020 | 42.27 | 43.18 | 42.16 | 43.16 | 837,182 | +1.43(+3.44%) |
Nov 10, 2020 | 42.91 | 43.01 | 40.85 | 41.72 | 1,416,118 | -1.78(-4.10%) |
Nov 09, 2020 | 45.53 | 45.60 | 43.47 | 43.51 | 1,622,295 | -1.92(-4.23%) |
Nov 06, 2020 | 44.73 | 45.53 | 44.30 | 45.43 | 866,242 | +0.91(+2.04%) |
Nov 05, 2020 | 44.61 | 44.63 | 44.09 | 44.52 | 1,509,005 | +1.00(+2.29%) |
Nov 04, 2020 | 42.39 | 43.64 | 42.38 | 43.53 | 982,640 | +2.22(+5.38%) |
Nov 03, 2020 | 40.87 | 41.52 | 40.57 | 41.30 | 610,009 | +0.57(+1.39%) |
Nov 02, 2020 | 41.04 | 41.34 | 40.24 | 40.74 | 692,169 | +0.00(+0.00%) |
Oct 30, 2020 | 41.96 | 41.97 | 40.42 | 40.74 | 994,622 | -1.77(-4.17%) |
Oct 29, 2020 | 42.22 | 42.75 | 42.15 | 42.51 | 813,061 | +1.11(+2.67%) |
Oct 28, 2020 | 41.70 | 41.72 | 41.17 | 41.40 | 580,459 | -1.05(-2.46%) |
Oct 27, 2020 | 42.21 | 42.53 | 42.09 | 42.45 | 472,988 | +0.64(+1.52%) |
Oct 26, 2020 | 42.44 | 42.76 | 41.32 | 41.81 | 827,012 | -1.01(-2.35%) |
Oct 23, 2020 | 42.64 | 42.82 | 42.21 | 42.82 | 365,166 | +0.34(+0.80%) |
Oct 22, 2020 | 42.76 | 42.93 | 41.98 | 42.48 | 588,235 | -0.12(-0.28%) |
Oct 21, 2020 | 42.84 | 43.33 | 42.44 | 42.60 | 698,566 | +0.12(+0.28%) |
Oct 20, 2020 | 42.48 | 42.93 | 42.35 | 42.48 | 634,479 | +0.25(+0.59%) |
Oct 19, 2020 | 42.72 | 42.94 | 42.07 | 42.23 | 1,044,742 | -0.25(-0.59%) |
Oct 16, 2020 | 42.99 | 43.08 | 42.46 | 42.48 | 484,513 | -0.17(-0.40%) |
Oct 15, 2020 | 41.93 | 42.65 | 41.80 | 42.65 | 496,494 | -0.21(-0.49%) |
Oct 14, 2020 | 43.53 | 43.62 | 42.51 | 42.86 | 752,966 | -0.59(-1.35%) |
Oct 13, 2020 | 43.15 | 43.56 | 43.01 | 43.45 | 723,804 | +0.35(+0.81%) |
Oct 12, 2020 | 43.16 | 43.37 | 42.89 | 43.10 | 1,031,741 | +0.62(+1.45%) |
Oct 09, 2020 | 42.10 | 42.52 | 42.05 | 42.48 | 715,176 | +0.60(+1.43%) |
Oct 08, 2020 | 41.96 | 41.96 | 41.66 | 41.88 | 760,416 | +0.42(+1.01%) |
Oct 07, 2020 | 41.26 | 41.54 | 41.23 | 41.46 | 568,847 | +0.84(+2.06%) |
Oct 06, 2020 | 40.92 | 41.40 | 40.37 | 40.63 | 658,027 | -0.31(-0.75%) |
Oct 05, 2020 | 40.50 | 40.96 | 40.50 | 40.94 | 662,689 | +0.78(+1.94%) |
Oct 02, 2020 | 39.69 | 40.58 | 39.59 | 40.16 | 687,172 | -0.33(-0.81%) |
Oct 01, 2020 | 39.97 | 40.57 | 39.90 | 40.49 | 866,231 | +0.99(+2.50%) |
Sep 30, 2020 | 39.30 | 39.91 | 39.26 | 39.50 | 692,194 | +0.22(+0.56%) |
Sep 29, 2020 | 39.26 | 39.53 | 39.20 | 39.28 | 489,693 | +0.09(+0.23%) |
Sep 28, 2020 | 39.32 | 39.37 | 38.88 | 39.19 | 731,936 | +0.67(+1.73%) |
Sep 25, 2020 | 37.69 | 38.59 | 37.53 | 38.53 | 346,998 | +0.65(+1.71%) |
Sep 24, 2020 | 37.49 | 38.29 | 37.17 | 37.88 | 626,511 | -0.03(-0.08%) |
Sep 23, 2020 | 38.74 | 38.92 | 37.73 | 37.91 | 612,693 | -0.83(-2.13%) |
Sep 22, 2020 | 38.23 | 38.74 | 37.80 | 38.73 | 941,404 | +0.81(+2.13%) |
Sep 21, 2020 | 36.93 | 37.94 | 36.71 | 37.93 | 1,443,912 | +0.35(+0.93%) |
Sep 18, 2020 | 38.07 | 38.09 | 37.10 | 37.58 | 287,877 | -0.12(-0.32%) |
Sep 17, 2020 | 37.36 | 37.85 | 37.25 | 37.70 | 312,154 | -0.60(-1.56%) |
Sep 16, 2020 | 38.68 | 38.98 | 38.25 | 38.30 | 460,660 | -0.32(-0.83%) |
Sep 15, 2020 | 38.39 | 38.69 | 38.22 | 38.61 | 562,177 | +0.72(+1.89%) |
Sep 14, 2020 | 37.54 | 38.01 | 37.49 | 37.90 | 366,002 | +0.89(+2.40%) |
Sep 11, 2020 | 37.59 | 37.70 | 36.59 | 37.01 | 456,006 | -0.14(-0.38%) |
Sep 10, 2020 | 38.07 | 38.44 | 37.02 | 37.15 | 561,051 | -0.56(-1.48%) |
Sep 09, 2020 | 37.59 | 37.95 | 37.01 | 37.71 | 772,433 | +0.87(+2.35%) |
Sep 08, 2020 | 36.88 | 37.84 | 36.65 | 36.84 | 676,533 | -1.52(-3.97%) |
Sep 04, 2020 | 39.03 | 39.29 | 36.64 | 38.37 | 1,815,796 | -0.93(-2.36%) |
Sep 03, 2020 | 40.58 | 40.58 | 38.79 | 39.29 | 1,298,790 | -2.12(-5.12%) |
Sep 02, 2020 | 42.05 | 42.17 | 40.69 | 41.41 | 829,297 | -0.04(-0.10%) |