Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.96 | 40.10 | 39.10 | 39.76 | 1,878,290 | -0.23(-0.57%) |
Nov 27, 2020 | 40.12 | 40.78 | 39.94 | 39.99 | 1,859,751 | +0.01(+0.02%) |
Nov 25, 2020 | 41.64 | 41.64 | 39.70 | 39.98 | 2,188,084 | -1.57(-3.77%) |
Nov 24, 2020 | 41.02 | 41.76 | 40.83 | 41.55 | 1,685,371 | +1.08(+2.66%) |
Nov 23, 2020 | 39.80 | 40.72 | 39.48 | 40.47 | 984,369 | +1.11(+2.83%) |
Nov 20, 2020 | 40.58 | 40.65 | 39.24 | 39.36 | 1,375,424 | -1.39(-3.40%) |
Nov 19, 2020 | 40.93 | 41.40 | 40.19 | 40.75 | 1,466,628 | -0.15(-0.36%) |
Nov 18, 2020 | 41.34 | 41.48 | 40.68 | 40.89 | 1,065,291 | -0.36(-0.87%) |
Nov 17, 2020 | 40.40 | 41.30 | 39.95 | 41.25 | 1,546,278 | +0.38(+0.93%) |
Nov 16, 2020 | 40.53 | 41.04 | 39.90 | 40.88 | 1,429,868 | +1.00(+2.51%) |
Nov 13, 2020 | 38.97 | 40.08 | 38.97 | 39.87 | 897,565 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.17 | 38.59 | 1,051,919 | -0.05(-0.12%) |
Nov 11, 2020 | 39.94 | 40.02 | 38.33 | 38.64 | 1,462,334 | -0.98(-2.48%) |
Nov 10, 2020 | 39.25 | 39.97 | 38.62 | 39.62 | 951,142 | -0.04(-0.09%) |
Nov 09, 2020 | 39.32 | 40.33 | 38.56 | 39.66 | 3,300,439 | +2.11(+5.62%) |
Nov 06, 2020 | 38.39 | 38.41 | 37.13 | 37.55 | 978,779 | -0.04(-0.10%) |
Nov 05, 2020 | 37.46 | 38.71 | 37.11 | 37.59 | 1,322,206 | +0.87(+2.38%) |
Nov 04, 2020 | 35.95 | 37.53 | 35.32 | 36.71 | 1,919,581 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.63 | 34.46 | 35.44 | 1,399,759 | +0.81(+2.34%) |
Nov 02, 2020 | 33.69 | 35.04 | 33.67 | 34.63 | 1,447,390 | +1.41(+4.23%) |
Oct 30, 2020 | 34.17 | 34.71 | 32.76 | 33.22 | 2,761,707 | -0.90(-2.64%) |
Oct 29, 2020 | 34.90 | 35.85 | 33.35 | 34.12 | 2,847,945 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.68 | 34.68 | 35.05 | 1,636,549 | -1.17(-3.23%) |
Oct 27, 2020 | 36.24 | 36.64 | 35.89 | 36.22 | 1,189,466 | +0.03(+0.07%) |
Oct 26, 2020 | 37.09 | 37.30 | 36.03 | 36.20 | 2,077,226 | -0.89(-2.41%) |
Oct 23, 2020 | 36.95 | 37.13 | 36.25 | 37.09 | 1,440,321 | +0.46(+1.25%) |
Oct 22, 2020 | 37.15 | 37.35 | 36.51 | 36.63 | 2,249,281 | -0.56(-1.50%) |
Oct 21, 2020 | 35.99 | 38.51 | 35.99 | 37.19 | 7,127,786 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.37 | 36.24 | 1,853,115 | +1.11(+3.16%) |
Oct 19, 2020 | 36.62 | 36.65 | 34.96 | 35.13 | 2,665,611 | -1.33(-3.66%) |
Oct 16, 2020 | 38.78 | 39.26 | 36.03 | 36.47 | 3,782,203 | -2.33(-5.99%) |
Oct 15, 2020 | 38.23 | 39.03 | 38.03 | 38.79 | 1,225,319 | +0.05(+0.14%) |
Oct 14, 2020 | 39.15 | 39.78 | 38.73 | 38.74 | 1,712,776 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.42 | 37.50 | 38.87 | 3,420,041 | -0.69(-1.75%) |
Oct 12, 2020 | 41.96 | 42.03 | 39.54 | 39.57 | 2,549,544 | -2.39(-5.69%) |
Oct 09, 2020 | 42.73 | 43.16 | 41.95 | 41.96 | 892,129 | -0.36(-0.85%) |
Oct 08, 2020 | 41.90 | 42.53 | 41.77 | 42.32 | 728,781 | +0.86(+2.07%) |
Oct 07, 2020 | 41.77 | 42.50 | 41.06 | 41.46 | 1,219,764 | -0.47(-1.12%) |
Oct 06, 2020 | 43.21 | 43.36 | 41.80 | 41.93 | 981,314 | -1.42(-3.26%) |
Oct 05, 2020 | 43.08 | 43.49 | 42.79 | 43.34 | 1,032,291 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.16 | 41.15 | 42.67 | 823,785 | +0.28(+0.66%) |
Oct 01, 2020 | 40.81 | 42.67 | 40.74 | 42.39 | 1,637,899 | +2.05(+5.09%) |
Sep 30, 2020 | 40.84 | 41.10 | 39.86 | 40.33 | 1,377,635 | -0.54(-1.32%) |
Sep 29, 2020 | 41.85 | 42.23 | 40.87 | 40.88 | 953,998 | -0.86(-2.05%) |
Sep 28, 2020 | 41.09 | 42.00 | 40.85 | 41.73 | 1,279,031 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.50 | 38.53 | 40.31 | 1,767,395 | +1.69(+4.36%) |
Sep 24, 2020 | 39.39 | 39.52 | 38.03 | 38.62 | 1,857,296 | -0.97(-2.46%) |
Sep 23, 2020 | 39.96 | 40.69 | 39.60 | 39.60 | 826,552 | -0.36(-0.90%) |
Sep 22, 2020 | 39.57 | 40.10 | 38.79 | 39.96 | 1,592,162 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.88 | 38.56 | 39.39 | 1,695,402 | -0.87(-2.17%) |
Sep 18, 2020 | 40.39 | 40.61 | 40.05 | 40.26 | 2,395,247 | +0.18(+0.45%) |
Sep 17, 2020 | 40.29 | 40.56 | 39.26 | 40.08 | 1,521,775 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.90 | 40.75 | 41.04 | 1,217,274 | +0.16(+0.40%) |
Sep 15, 2020 | 41.23 | 41.63 | 40.49 | 40.88 | 1,024,535 | -0.06(-0.15%) |
Sep 14, 2020 | 40.40 | 41.10 | 40.24 | 40.94 | 2,223,592 | +0.62(+1.54%) |
Sep 11, 2020 | 40.84 | 41.24 | 40.24 | 40.32 | 1,037,914 | -0.25(-0.62%) |
Sep 10, 2020 | 41.11 | 41.75 | 40.55 | 40.57 | 839,835 | -0.29(-0.71%) |
Sep 09, 2020 | 40.56 | 41.24 | 39.77 | 40.86 | 857,080 | +0.62(+1.55%) |
Sep 08, 2020 | 40.82 | 41.06 | 39.70 | 40.24 | 1,462,926 | -1.78(-4.23%) |
Sep 04, 2020 | 42.27 | 42.64 | 40.98 | 42.01 | 781,181 | +0.18(+0.43%) |
Sep 03, 2020 | 43.39 | 43.56 | 41.58 | 41.83 | 1,702,835 | -1.86(-4.25%) |
Sep 02, 2020 | 43.48 | 43.83 | 42.59 | 43.69 | 1,179,012 | +0.27(+0.62%) |