Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.52 | 45.73 | 44.34 | 44.35 | 1,611,698 | -1.57(-3.42%) |
Nov 27, 2020 | 46.15 | 46.56 | 45.40 | 45.92 | 405,000 | -0.26(-0.56%) |
Nov 25, 2020 | 46.30 | 46.43 | 45.15 | 46.18 | 749,900 | -0.66(-1.41%) |
Nov 24, 2020 | 45.68 | 47.10 | 45.47 | 46.84 | 1,470,960 | +2.12(+4.74%) |
Nov 23, 2020 | 43.65 | 44.85 | 43.58 | 44.72 | 952,881 | +1.75(+4.07%) |
Nov 20, 2020 | 42.93 | 43.20 | 42.37 | 42.97 | 451,200 | -0.05(-0.12%) |
Nov 19, 2020 | 42.59 | 43.13 | 41.96 | 43.02 | 1,350,865 | -0.18(-0.42%) |
Nov 18, 2020 | 43.53 | 43.81 | 43.12 | 43.20 | 1,200,314 | -0.02(-0.05%) |
Nov 17, 2020 | 42.22 | 43.54 | 41.84 | 43.22 | 901,181 | +0.26(+0.61%) |
Nov 16, 2020 | 43.29 | 43.40 | 42.26 | 42.96 | 957,830 | +1.09(+2.60%) |
Nov 13, 2020 | 40.79 | 42.19 | 40.68 | 41.87 | 1,148,300 | +1.49(+3.69%) |
Nov 12, 2020 | 40.78 | 41.38 | 39.62 | 40.38 | 1,140,323 | -1.33(-3.19%) |
Nov 11, 2020 | 41.14 | 41.74 | 40.18 | 41.71 | 1,980,111 | +0.80(+1.96%) |
Nov 10, 2020 | 40.83 | 41.33 | 40.28 | 40.91 | 1,857,412 | +0.33(+0.81%) |
Nov 09, 2020 | 38.27 | 41.48 | 38.05 | 40.58 | 2,621,283 | +5.67(+16.24%) |
Nov 06, 2020 | 35.59 | 35.68 | 34.49 | 34.91 | 1,059,900 | -0.27(-0.77%) |
Nov 05, 2020 | 34.00 | 35.63 | 34.00 | 35.18 | 1,261,769 | +1.36(+4.02%) |
Nov 04, 2020 | 34.84 | 35.03 | 33.53 | 33.82 | 1,632,888 | -1.17(-3.34%) |
Nov 03, 2020 | 34.23 | 36.00 | 34.15 | 34.99 | 2,784,942 | +2.57(+7.93%) |
Nov 02, 2020 | 32.44 | 32.74 | 32.11 | 32.42 | 1,435,974 | +0.34(+1.06%) |
Oct 30, 2020 | 31.52 | 32.09 | 31.11 | 32.08 | 1,426,800 | +0.41(+1.29%) |
Oct 29, 2020 | 30.50 | 31.91 | 30.05 | 31.67 | 1,102,687 | +0.87(+2.82%) |
Oct 28, 2020 | 31.12 | 31.91 | 30.78 | 30.80 | 933,849 | -1.17(-3.66%) |
Oct 27, 2020 | 33.13 | 33.20 | 31.95 | 31.97 | 1,022,801 | -1.34(-4.02%) |
Oct 26, 2020 | 33.59 | 33.75 | 32.79 | 33.31 | 1,399,266 | -0.93(-2.72%) |
Oct 23, 2020 | 34.00 | 34.51 | 33.65 | 34.24 | 1,180,500 | +0.47(+1.39%) |
Oct 22, 2020 | 34.00 | 34.00 | 33.39 | 33.77 | 1,719,219 | -0.24(-0.71%) |
Oct 21, 2020 | 34.52 | 34.55 | 33.81 | 34.01 | 1,713,315 | -0.47(-1.36%) |
Oct 20, 2020 | 34.92 | 35.35 | 34.38 | 34.48 | 1,217,290 | +0.02(+0.06%) |
Oct 19, 2020 | 35.29 | 35.87 | 34.27 | 34.46 | 1,366,135 | -0.83(-2.35%) |
Oct 16, 2020 | 35.96 | 36.24 | 35.12 | 35.29 | 1,290,000 | -0.43(-1.20%) |
Oct 15, 2020 | 35.11 | 35.87 | 35.03 | 35.72 | 1,011,968 | +0.02(+0.06%) |
Oct 14, 2020 | 35.87 | 36.66 | 35.65 | 35.70 | 1,103,327 | -0.22(-0.61%) |
Oct 13, 2020 | 36.61 | 36.63 | 35.76 | 35.92 | 1,582,943 | -1.10(-2.97%) |
Oct 12, 2020 | 37.01 | 37.37 | 36.82 | 37.02 | 764,142 | +0.01(+0.03%) |
Oct 09, 2020 | 37.77 | 38.00 | 36.82 | 37.01 | 647,500 | -0.38(-1.02%) |
Oct 08, 2020 | 37.08 | 37.60 | 36.73 | 37.39 | 897,706 | +0.53(+1.44%) |
Oct 07, 2020 | 36.88 | 37.28 | 36.43 | 36.86 | 1,335,097 | +0.57(+1.57%) |
Oct 06, 2020 | 37.38 | 37.38 | 35.97 | 36.29 | 1,384,677 | -0.71(-1.92%) |
Oct 05, 2020 | 36.78 | 37.59 | 36.71 | 37.00 | 1,455,719 | +0.78(+2.15%) |
Oct 02, 2020 | 34.86 | 36.45 | 34.65 | 36.22 | 3,546,800 | +0.58(+1.63%) |
Oct 01, 2020 | 35.11 | 35.80 | 34.55 | 35.64 | 1,922,508 | +1.56(+4.58%) |
Sep 30, 2020 | 34.15 | 34.53 | 33.56 | 34.08 | 1,304,320 | +0.08(+0.24%) |
Sep 29, 2020 | 34.60 | 34.82 | 33.66 | 34.00 | 979,613 | -0.87(-2.49%) |
Sep 28, 2020 | 34.39 | 35.18 | 34.22 | 34.87 | 1,268,904 | +1.57(+4.71%) |
Sep 25, 2020 | 32.57 | 33.54 | 32.43 | 33.30 | 1,085,800 | +0.30(+0.91%) |
Sep 24, 2020 | 33.02 | 33.57 | 32.20 | 33.00 | 2,304,058 | +0.00(+0.00%) |
Sep 23, 2020 | 33.96 | 34.79 | 33.00 | 33.00 | 800,369 | -0.84(-2.48%) |
Sep 22, 2020 | 33.91 | 34.54 | 33.53 | 33.84 | 939,166 | +0.11(+0.33%) |
Sep 21, 2020 | 33.77 | 34.53 | 33.09 | 33.73 | 1,955,577 | -1.27(-3.63%) |
Sep 18, 2020 | 35.61 | 35.76 | 35.00 | 35.00 | 1,367,800 | -0.77(-2.15%) |
Sep 17, 2020 | 35.63 | 36.22 | 35.18 | 35.77 | 1,545,162 | -0.57(-1.57%) |
Sep 16, 2020 | 36.04 | 37.26 | 35.77 | 36.34 | 905,456 | +0.47(+1.31%) |
Sep 15, 2020 | 36.52 | 36.60 | 35.68 | 35.87 | 1,419,892 | -0.56(-1.54%) |
Sep 14, 2020 | 36.27 | 36.73 | 35.85 | 36.43 | 742,044 | +0.67(+1.87%) |
Sep 11, 2020 | 35.71 | 36.00 | 35.38 | 35.76 | 821,300 | +0.06(+0.17%) |
Sep 10, 2020 | 36.72 | 37.44 | 35.54 | 35.70 | 1,254,060 | -0.70(-1.92%) |
Sep 09, 2020 | 36.46 | 36.84 | 35.56 | 36.40 | 1,078,815 | +0.41(+1.14%) |
Sep 08, 2020 | 36.69 | 36.81 | 35.62 | 35.99 | 1,454,016 | -1.30(-3.49%) |
Sep 04, 2020 | 36.53 | 37.64 | 35.85 | 37.29 | 1,464,400 | +1.79(+5.04%) |
Sep 03, 2020 | 36.39 | 37.48 | 35.22 | 35.50 | 1,525,626 | -0.64(-1.77%) |
Sep 02, 2020 | 36.31 | 36.53 | 35.72 | 36.14 | 1,321,852 | -0.12(-0.33%) |