Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.11 | 40.07 | 38.52 | 40.02 | 2,337,387 | +0.74(+1.89%) |
Nov 27, 2020 | 38.27 | 39.29 | 38.03 | 39.27 | 929,273 | +0.59(+1.51%) |
Nov 25, 2020 | 38.53 | 38.99 | 38.31 | 38.69 | 1,474,098 | +0.74(+1.96%) |
Nov 24, 2020 | 37.62 | 38.74 | 37.48 | 37.95 | 2,818,167 | -0.57(-1.47%) |
Nov 23, 2020 | 39.86 | 40.03 | 38.26 | 38.51 | 2,275,185 | -1.72(-4.27%) |
Nov 20, 2020 | 40.16 | 41.24 | 39.90 | 40.23 | 1,657,618 | +0.71(+1.80%) |
Nov 19, 2020 | 39.43 | 40.50 | 39.20 | 39.52 | 2,072,308 | -0.46(-1.15%) |
Nov 18, 2020 | 41.45 | 41.55 | 39.98 | 39.98 | 2,817,339 | -1.76(-4.21%) |
Nov 17, 2020 | 42.81 | 43.15 | 41.69 | 41.73 | 2,191,919 | -1.19(-2.78%) |
Nov 16, 2020 | 43.69 | 44.11 | 42.91 | 42.93 | 2,027,822 | -1.12(-2.55%) |
Nov 13, 2020 | 44.62 | 44.77 | 43.89 | 44.05 | 964,810 | -0.01(-0.02%) |
Nov 12, 2020 | 43.84 | 44.52 | 43.51 | 44.06 | 1,498,676 | +0.55(+1.26%) |
Nov 11, 2020 | 42.88 | 43.53 | 42.42 | 43.51 | 1,881,801 | +0.38(+0.88%) |
Nov 10, 2020 | 44.50 | 44.59 | 43.01 | 43.13 | 2,468,332 | -0.95(-2.15%) |
Nov 09, 2020 | 45.02 | 45.08 | 42.86 | 44.08 | 3,825,919 | -3.42(-7.20%) |
Nov 06, 2020 | 48.71 | 48.95 | 47.23 | 47.50 | 1,473,688 | -0.66(-1.38%) |
Nov 05, 2020 | 47.19 | 48.62 | 47.07 | 48.16 | 2,099,504 | +2.69(+5.91%) |
Nov 04, 2020 | 46.01 | 46.33 | 44.98 | 45.47 | 1,356,522 | -0.56(-1.21%) |
Nov 03, 2020 | 45.71 | 46.38 | 45.56 | 46.03 | 1,570,816 | +0.89(+1.97%) |
Nov 02, 2020 | 44.90 | 45.57 | 44.18 | 45.14 | 1,618,464 | +0.60(+1.34%) |
Oct 30, 2020 | 44.80 | 45.22 | 43.71 | 44.55 | 1,211,824 | +0.26(+0.60%) |
Oct 29, 2020 | 43.06 | 44.33 | 42.91 | 44.28 | 1,229,944 | +0.78(+1.80%) |
Oct 28, 2020 | 44.28 | 44.45 | 42.73 | 43.50 | 2,839,684 | -1.94(-4.28%) |
Oct 27, 2020 | 44.76 | 45.49 | 44.55 | 45.44 | 931,982 | +0.66(+1.48%) |
Oct 26, 2020 | 45.51 | 46.22 | 44.70 | 44.78 | 1,725,489 | -0.78(-1.71%) |
Oct 23, 2020 | 45.86 | 46.14 | 45.30 | 45.56 | 1,152,938 | -0.41(-0.89%) |
Oct 22, 2020 | 46.38 | 46.67 | 45.56 | 45.97 | 1,308,241 | -0.94(-2.00%) |
Oct 21, 2020 | 47.39 | 47.97 | 46.80 | 46.91 | 1,369,019 | -0.16(-0.33%) |
Oct 20, 2020 | 47.70 | 48.06 | 46.83 | 47.07 | 1,407,990 | -0.37(-0.78%) |
Oct 19, 2020 | 49.13 | 49.28 | 47.37 | 47.44 | 1,341,996 | -1.23(-2.53%) |
Oct 16, 2020 | 49.61 | 49.81 | 48.60 | 48.67 | 1,021,341 | -0.86(-1.74%) |
Oct 15, 2020 | 48.92 | 49.74 | 48.81 | 49.53 | 1,043,803 | -0.17(-0.33%) |
Oct 14, 2020 | 49.98 | 50.56 | 49.52 | 49.69 | 1,051,792 | +0.25(+0.51%) |
Oct 13, 2020 | 49.85 | 49.93 | 48.09 | 49.44 | 1,973,680 | -0.74(-1.48%) |
Oct 12, 2020 | 49.80 | 50.50 | 49.43 | 50.18 | 771,146 | +0.21(+0.43%) |
Oct 09, 2020 | 48.32 | 50.11 | 48.26 | 49.97 | 1,893,367 | +2.83(+6.01%) |
Oct 08, 2020 | 46.88 | 47.36 | 46.47 | 47.13 | 1,151,519 | +0.62(+1.32%) |
Oct 07, 2020 | 46.41 | 46.87 | 46.16 | 46.52 | 1,650,851 | +0.71(+1.56%) |
Oct 06, 2020 | 48.14 | 48.33 | 45.74 | 45.81 | 2,126,578 | -1.97(-4.13%) |
Oct 05, 2020 | 47.59 | 48.85 | 47.50 | 47.78 | 1,197,154 | +0.38(+0.80%) |
Oct 02, 2020 | 47.64 | 48.16 | 47.11 | 47.40 | 1,169,734 | -0.76(-1.58%) |
Oct 01, 2020 | 48.17 | 48.65 | 47.39 | 48.16 | 1,881,418 | +0.58(+1.21%) |
Sep 30, 2020 | 47.70 | 48.24 | 46.52 | 47.58 | 1,747,706 | -0.18(-0.37%) |
Sep 29, 2020 | 47.67 | 48.29 | 47.50 | 47.76 | 1,188,354 | +0.34(+0.71%) |
Sep 28, 2020 | 47.85 | 48.04 | 46.65 | 47.42 | 1,403,788 | +0.16(+0.33%) |
Sep 25, 2020 | 46.92 | 47.53 | 46.08 | 47.27 | 1,244,000 | -0.05(-0.10%) |
Sep 24, 2020 | 45.48 | 47.67 | 45.05 | 47.31 | 1,826,138 | +1.32(+2.88%) |
Sep 23, 2020 | 46.80 | 47.12 | 45.82 | 45.99 | 2,446,589 | -1.75(-3.67%) |
Sep 22, 2020 | 48.81 | 49.15 | 47.13 | 47.74 | 1,741,664 | -0.74(-1.53%) |
Sep 21, 2020 | 48.51 | 49.55 | 47.73 | 48.48 | 2,835,056 | -1.50(-3.00%) |
Sep 18, 2020 | 51.13 | 51.63 | 49.93 | 49.98 | 1,476,557 | -1.00(-1.97%) |
Sep 17, 2020 | 50.67 | 51.42 | 49.95 | 50.99 | 1,658,041 | -0.98(-1.89%) |
Sep 16, 2020 | 53.21 | 53.50 | 51.78 | 51.97 | 2,096,899 | -0.66(-1.26%) |
Sep 15, 2020 | 53.47 | 53.57 | 52.11 | 52.63 | 1,218,778 | -0.26(-0.50%) |
Sep 14, 2020 | 52.15 | 53.10 | 51.84 | 52.90 | 1,774,930 | +1.76(+3.45%) |
Sep 11, 2020 | 52.05 | 52.72 | 50.70 | 51.13 | 1,362,794 | -0.43(-0.83%) |
Sep 10, 2020 | 53.57 | 53.85 | 51.46 | 51.56 | 1,608,960 | -1.55(-2.92%) |
Sep 09, 2020 | 50.94 | 53.22 | 50.76 | 53.11 | 1,594,831 | +2.67(+5.29%) |
Sep 08, 2020 | 48.81 | 51.61 | 48.30 | 50.44 | 1,422,423 | +0.11(+0.21%) |
Sep 04, 2020 | 50.40 | 50.78 | 48.15 | 50.33 | 1,754,394 | -0.81(-1.58%) |
Sep 03, 2020 | 50.85 | 51.44 | 49.57 | 51.14 | 1,466,093 | -0.60(-1.17%) |
Sep 02, 2020 | 50.67 | 51.81 | 50.02 | 51.75 | 986,982 | +0.57(+1.12%) |