Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.79 | 42.18 | 40.80 | 41.05 | 8,284,151 | -1.21(-2.87%) |
Nov 27, 2020 | 42.90 | 42.95 | 42.18 | 42.26 | 1,233,766 | -0.69(-1.61%) |
Nov 25, 2020 | 43.61 | 43.61 | 42.72 | 42.95 | 2,477,835 | -0.88(-2.00%) |
Nov 24, 2020 | 43.57 | 44.24 | 42.75 | 43.83 | 2,412,271 | +1.10(+2.57%) |
Nov 23, 2020 | 42.89 | 42.98 | 42.22 | 42.73 | 1,460,494 | +0.53(+1.25%) |
Nov 20, 2020 | 42.21 | 42.71 | 41.81 | 42.21 | 1,577,642 | -0.43(-1.02%) |
Nov 19, 2020 | 41.86 | 42.74 | 41.23 | 42.64 | 2,198,760 | +0.33(+0.78%) |
Nov 18, 2020 | 42.81 | 43.52 | 42.30 | 42.31 | 1,380,587 | -0.51(-1.18%) |
Nov 17, 2020 | 42.24 | 43.18 | 41.70 | 42.81 | 1,607,202 | +0.08(+0.19%) |
Nov 16, 2020 | 43.29 | 43.39 | 42.27 | 42.73 | 2,063,824 | +1.04(+2.50%) |
Nov 13, 2020 | 41.67 | 42.31 | 41.27 | 41.69 | 2,051,000 | +0.44(+1.07%) |
Nov 12, 2020 | 41.00 | 41.78 | 40.68 | 41.25 | 1,820,373 | -0.44(-1.06%) |
Nov 11, 2020 | 42.36 | 42.36 | 41.13 | 41.69 | 1,503,924 | -0.56(-1.33%) |
Nov 10, 2020 | 41.64 | 42.67 | 41.32 | 42.25 | 2,602,829 | +0.88(+2.12%) |
Nov 09, 2020 | 39.92 | 42.73 | 39.92 | 41.38 | 4,820,706 | +5.04(+13.88%) |
Nov 06, 2020 | 37.04 | 37.39 | 36.24 | 36.33 | 2,903,261 | -0.50(-1.35%) |
Nov 05, 2020 | 35.76 | 37.30 | 35.65 | 36.83 | 3,127,972 | +1.60(+4.53%) |
Nov 04, 2020 | 35.74 | 36.26 | 34.92 | 35.23 | 3,169,943 | -1.21(-3.31%) |
Nov 03, 2020 | 36.84 | 37.25 | 36.40 | 36.44 | 2,863,862 | +0.17(+0.46%) |
Nov 02, 2020 | 36.30 | 36.53 | 35.44 | 36.28 | 2,826,704 | +0.76(+2.13%) |
Oct 30, 2020 | 35.47 | 36.62 | 35.04 | 35.52 | 4,047,670 | -0.16(-0.44%) |
Oct 29, 2020 | 34.39 | 35.83 | 33.90 | 35.68 | 3,225,154 | +1.24(+3.59%) |
Oct 28, 2020 | 34.00 | 34.85 | 33.77 | 34.44 | 3,266,268 | -0.19(-0.56%) |
Oct 27, 2020 | 35.96 | 36.06 | 34.52 | 34.64 | 2,768,197 | -1.33(-3.69%) |
Oct 26, 2020 | 36.87 | 36.95 | 35.52 | 35.96 | 3,097,593 | -1.48(-3.96%) |
Oct 23, 2020 | 37.32 | 37.70 | 36.67 | 37.45 | 1,569,943 | +0.59(+1.60%) |
Oct 22, 2020 | 35.87 | 36.98 | 35.07 | 36.86 | 4,441,120 | -0.40(-1.06%) |
Oct 21, 2020 | 35.19 | 37.52 | 35.11 | 37.25 | 4,656,051 | +1.85(+5.24%) |
Oct 20, 2020 | 34.78 | 35.67 | 34.64 | 35.40 | 2,485,657 | +1.11(+3.23%) |
Oct 19, 2020 | 34.91 | 35.23 | 34.23 | 34.29 | 1,753,305 | -0.47(-1.35%) |
Oct 16, 2020 | 34.89 | 35.43 | 34.58 | 34.76 | 1,672,097 | -0.12(-0.34%) |
Oct 15, 2020 | 34.05 | 35.11 | 34.03 | 34.88 | 1,561,568 | +0.38(+1.10%) |
Oct 14, 2020 | 34.80 | 35.55 | 34.48 | 34.51 | 1,429,461 | -0.30(-0.85%) |
Oct 13, 2020 | 35.79 | 35.79 | 34.68 | 34.80 | 1,744,130 | -1.20(-3.33%) |
Oct 12, 2020 | 35.59 | 36.16 | 35.40 | 36.00 | 1,525,936 | +0.40(+1.11%) |
Oct 09, 2020 | 36.32 | 36.40 | 35.52 | 35.60 | 3,486,906 | -0.66(-1.83%) |
Oct 08, 2020 | 35.34 | 36.30 | 35.09 | 36.27 | 3,130,402 | +1.27(+3.64%) |
Oct 07, 2020 | 35.32 | 35.90 | 34.94 | 34.99 | 2,748,153 | +0.04(+0.11%) |
Oct 06, 2020 | 36.33 | 36.54 | 34.92 | 34.96 | 2,783,291 | -1.22(-3.36%) |
Oct 05, 2020 | 35.76 | 36.54 | 35.57 | 36.18 | 3,693,785 | +1.54(+4.45%) |
Oct 02, 2020 | 33.33 | 34.88 | 33.29 | 34.64 | 2,494,210 | +0.73(+2.15%) |
Oct 01, 2020 | 34.02 | 34.32 | 33.46 | 33.91 | 1,816,560 | -0.08(-0.24%) |
Sep 30, 2020 | 33.95 | 34.36 | 33.64 | 33.99 | 3,007,638 | +0.30(+0.90%) |
Sep 29, 2020 | 33.82 | 33.90 | 32.85 | 33.69 | 2,030,610 | -0.32(-0.95%) |
Sep 28, 2020 | 33.75 | 34.48 | 33.69 | 34.01 | 2,091,000 | +1.00(+3.02%) |
Sep 25, 2020 | 32.30 | 33.14 | 32.23 | 33.01 | 1,829,774 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.65 | 2,834,781 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.70 | 32.51 | 32.54 | 3,621,790 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.84 | 32.63 | 33.05 | 4,313,761 | -0.37(-1.10%) |
Sep 21, 2020 | 33.23 | 34.00 | 32.81 | 33.42 | 2,554,554 | -0.93(-2.71%) |
Sep 18, 2020 | 34.57 | 35.21 | 34.29 | 34.35 | 3,686,660 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,577 | -0.45(-1.28%) |
Sep 16, 2020 | 34.78 | 35.53 | 34.35 | 35.17 | 3,668,181 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.52 | 34.56 | 3,513,271 | -1.30(-3.63%) |
Sep 14, 2020 | 35.95 | 36.50 | 35.81 | 35.86 | 2,009,645 | +0.23(+0.65%) |
Sep 11, 2020 | 35.71 | 35.88 | 35.21 | 35.63 | 1,863,609 | -0.24(-0.67%) |
Sep 10, 2020 | 36.47 | 36.80 | 35.67 | 35.87 | 2,804,886 | -0.53(-1.47%) |
Sep 09, 2020 | 36.81 | 37.20 | 36.25 | 36.41 | 3,254,678 | -0.06(-0.18%) |
Sep 08, 2020 | 37.40 | 37.51 | 36.13 | 36.47 | 2,325,157 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.75 | 1,597,596 | -0.08(-0.22%) |
Sep 03, 2020 | 38.71 | 39.73 | 37.47 | 37.84 | 1,896,039 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.32 | 2,194,647 | +0.48(+1.27%) |