Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.24 | 44.35 | 43.78 | 43.94 | 1,755,093 | -0.58(-1.29%) |
Nov 27, 2020 | 44.56 | 44.85 | 44.26 | 44.52 | 728,628 | -0.23(-0.52%) |
Nov 25, 2020 | 45.20 | 45.40 | 44.43 | 44.75 | 1,096,119 | -0.58(-1.27%) |
Nov 24, 2020 | 45.63 | 46.26 | 45.17 | 45.33 | 1,117,479 | -0.06(-0.13%) |
Nov 23, 2020 | 46.22 | 46.30 | 45.23 | 45.38 | 1,106,653 | -0.65(-1.42%) |
Nov 20, 2020 | 46.34 | 46.68 | 45.83 | 46.04 | 1,546,107 | -0.25(-0.55%) |
Nov 19, 2020 | 45.91 | 46.57 | 45.38 | 46.29 | 859,820 | +0.44(+0.96%) |
Nov 18, 2020 | 46.22 | 46.38 | 45.83 | 45.85 | 719,778 | -0.39(-0.84%) |
Nov 17, 2020 | 46.14 | 46.37 | 45.79 | 46.24 | 626,468 | -0.26(-0.57%) |
Nov 16, 2020 | 46.37 | 46.55 | 46.02 | 46.51 | 659,060 | +0.49(+1.06%) |
Nov 13, 2020 | 45.50 | 46.05 | 45.47 | 46.02 | 439,329 | +0.79(+1.75%) |
Nov 12, 2020 | 45.53 | 45.86 | 44.95 | 45.23 | 646,526 | -0.60(-1.32%) |
Nov 11, 2020 | 46.41 | 46.42 | 45.51 | 45.83 | 656,682 | -0.21(-0.47%) |
Nov 10, 2020 | 44.98 | 46.11 | 44.80 | 46.05 | 815,194 | +1.24(+2.77%) |
Nov 09, 2020 | 46.74 | 47.43 | 44.66 | 44.81 | 1,899,920 | +0.19(+0.42%) |
Nov 06, 2020 | 44.64 | 44.82 | 44.40 | 44.62 | 590,691 | +0.22(+0.51%) |
Nov 05, 2020 | 45.01 | 45.28 | 44.35 | 44.40 | 764,864 | -0.38(-0.85%) |
Nov 04, 2020 | 43.06 | 45.34 | 43.01 | 44.78 | 892,602 | +1.53(+3.54%) |
Nov 03, 2020 | 43.85 | 43.85 | 43.11 | 43.25 | 1,241,168 | -0.09(-0.20%) |
Nov 02, 2020 | 42.90 | 43.63 | 42.74 | 43.33 | 969,048 | +0.96(+2.28%) |
Oct 30, 2020 | 42.24 | 43.16 | 41.91 | 42.37 | 1,496,440 | +0.05(+0.12%) |
Oct 29, 2020 | 42.79 | 43.07 | 41.94 | 42.32 | 1,121,227 | -0.69(-1.61%) |
Oct 28, 2020 | 43.37 | 43.58 | 42.79 | 43.01 | 1,199,900 | -1.02(-2.32%) |
Oct 27, 2020 | 46.01 | 46.09 | 43.59 | 44.03 | 1,231,668 | -1.33(-2.94%) |
Oct 26, 2020 | 45.14 | 45.50 | 44.65 | 45.37 | 1,274,456 | -0.13(-0.28%) |
Oct 23, 2020 | 45.57 | 45.58 | 45.02 | 45.49 | 813,122 | +0.08(+0.17%) |
Oct 22, 2020 | 45.38 | 45.72 | 45.12 | 45.42 | 757,241 | +0.09(+0.19%) |
Oct 21, 2020 | 45.39 | 45.77 | 45.20 | 45.33 | 592,026 | +0.14(+0.30%) |
Oct 20, 2020 | 45.34 | 45.78 | 45.08 | 45.19 | 592,777 | -0.05(-0.11%) |
Oct 19, 2020 | 46.22 | 46.46 | 45.17 | 45.24 | 548,651 | -0.96(-2.09%) |
Oct 16, 2020 | 46.25 | 46.64 | 46.06 | 46.21 | 442,298 | +0.13(+0.27%) |
Oct 15, 2020 | 45.37 | 46.40 | 45.13 | 46.08 | 715,713 | +0.33(+0.72%) |
Oct 14, 2020 | 46.23 | 46.69 | 45.73 | 45.75 | 679,320 | -0.38(-0.82%) |
Oct 13, 2020 | 46.84 | 47.18 | 46.03 | 46.13 | 701,272 | -0.92(-1.95%) |
Oct 12, 2020 | 46.26 | 47.10 | 46.07 | 47.04 | 606,702 | +1.06(+2.31%) |
Oct 09, 2020 | 45.77 | 46.25 | 45.61 | 45.98 | 747,501 | +0.50(+1.09%) |
Oct 08, 2020 | 45.35 | 45.62 | 45.11 | 45.49 | 628,822 | +0.43(+0.95%) |
Oct 07, 2020 | 44.75 | 45.19 | 44.66 | 45.06 | 784,894 | +0.53(+1.18%) |
Oct 06, 2020 | 44.73 | 45.25 | 44.40 | 44.53 | 1,072,999 | +0.00(+0.00%) |
Oct 05, 2020 | 44.61 | 44.79 | 44.18 | 44.53 | 1,031,605 | +0.36(+0.82%) |
Oct 02, 2020 | 43.37 | 44.70 | 43.28 | 44.17 | 1,030,625 | +0.41(+0.93%) |
Oct 01, 2020 | 44.32 | 44.51 | 43.58 | 43.76 | 1,021,962 | -0.32(-0.73%) |
Sep 30, 2020 | 44.14 | 44.45 | 43.76 | 44.08 | 947,597 | +0.10(+0.22%) |
Sep 29, 2020 | 43.65 | 44.23 | 43.56 | 43.99 | 1,095,854 | +0.29(+0.67%) |
Sep 28, 2020 | 43.12 | 43.81 | 42.89 | 43.69 | 804,396 | +0.91(+2.12%) |
Sep 25, 2020 | 42.26 | 42.85 | 41.93 | 42.79 | 693,895 | +0.37(+0.87%) |
Sep 24, 2020 | 42.23 | 43.16 | 42.03 | 42.42 | 1,043,457 | +0.21(+0.51%) |
Sep 23, 2020 | 43.31 | 43.58 | 42.17 | 42.20 | 944,634 | -1.14(-2.63%) |
Sep 22, 2020 | 42.79 | 43.46 | 42.76 | 43.34 | 888,021 | +0.48(+1.11%) |
Sep 21, 2020 | 42.87 | 43.26 | 42.31 | 42.87 | 1,708,358 | -0.76(-1.74%) |
Sep 18, 2020 | 43.92 | 44.33 | 43.54 | 43.63 | 2,532,817 | +0.04(+0.09%) |
Sep 17, 2020 | 43.53 | 43.89 | 43.14 | 43.59 | 1,005,369 | -0.41(-0.93%) |
Sep 16, 2020 | 44.25 | 44.70 | 43.95 | 44.00 | 1,110,579 | +0.02(+0.04%) |
Sep 15, 2020 | 44.17 | 44.59 | 43.91 | 43.98 | 693,079 | -0.01(-0.02%) |
Sep 14, 2020 | 43.93 | 44.32 | 43.79 | 43.99 | 972,696 | +0.52(+1.19%) |
Sep 11, 2020 | 43.83 | 44.03 | 43.31 | 43.47 | 1,049,521 | -0.21(-0.49%) |
Sep 10, 2020 | 44.17 | 44.46 | 43.66 | 43.68 | 784,430 | -0.53(-1.19%) |
Sep 09, 2020 | 43.44 | 44.76 | 43.27 | 44.21 | 1,490,524 | +1.18(+2.74%) |
Sep 08, 2020 | 43.77 | 43.82 | 42.33 | 43.03 | 1,801,528 | -1.03(-2.34%) |
Sep 04, 2020 | 44.98 | 45.17 | 43.30 | 44.06 | 985,646 | -0.61(-1.37%) |
Sep 03, 2020 | 46.15 | 46.17 | 44.44 | 44.68 | 792,102 | -1.27(-2.76%) |
Sep 02, 2020 | 45.43 | 46.05 | 45.28 | 45.94 | 848,544 | +0.48(+1.05%) |