Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.85 | 40.08 | 39.48 | 40.00 | 2,558,971 | +0.06(+0.15%) |
Nov 27, 2020 | 39.46 | 39.95 | 39.05 | 39.94 | 842,151 | +0.36(+0.91%) |
Nov 25, 2020 | 40.26 | 40.26 | 38.87 | 39.59 | 1,542,688 | -0.63(-1.57%) |
Nov 24, 2020 | 39.03 | 40.76 | 38.94 | 40.22 | 2,451,789 | +0.53(+1.34%) |
Nov 23, 2020 | 40.82 | 41.06 | 39.14 | 39.68 | 3,562,405 | -1.04(-2.55%) |
Nov 20, 2020 | 40.56 | 40.90 | 40.21 | 40.72 | 2,029,668 | -0.06(-0.14%) |
Nov 19, 2020 | 40.44 | 40.93 | 40.11 | 40.78 | 1,737,522 | +0.37(+0.91%) |
Nov 18, 2020 | 41.18 | 41.22 | 40.40 | 40.41 | 2,490,247 | -0.89(-2.16%) |
Nov 17, 2020 | 40.25 | 41.31 | 40.04 | 41.30 | 2,650,544 | +0.86(+2.13%) |
Nov 16, 2020 | 40.25 | 40.58 | 39.77 | 40.44 | 2,885,266 | +0.80(+2.03%) |
Nov 13, 2020 | 39.13 | 39.86 | 39.13 | 39.63 | 2,006,340 | +0.78(+2.02%) |
Nov 12, 2020 | 39.16 | 39.35 | 38.51 | 38.85 | 2,400,899 | -0.37(-0.94%) |
Nov 11, 2020 | 39.04 | 39.73 | 38.47 | 39.22 | 2,596,080 | +0.34(+0.87%) |
Nov 10, 2020 | 37.78 | 39.63 | 37.48 | 38.88 | 3,809,717 | +1.40(+3.72%) |
Nov 09, 2020 | 38.06 | 38.42 | 37.36 | 37.48 | 3,552,512 | +0.47(+1.28%) |
Nov 06, 2020 | 37.27 | 37.45 | 36.41 | 37.01 | 3,542,010 | -0.30(-0.81%) |
Nov 05, 2020 | 37.07 | 37.80 | 36.98 | 37.31 | 4,534,159 | +0.75(+2.04%) |
Nov 04, 2020 | 37.81 | 38.22 | 36.56 | 36.56 | 3,234,648 | -1.08(-2.86%) |
Nov 03, 2020 | 36.88 | 37.91 | 36.86 | 37.64 | 2,859,885 | +0.97(+2.64%) |
Nov 02, 2020 | 37.21 | 37.47 | 36.02 | 36.67 | 3,341,736 | -0.14(-0.37%) |
Oct 30, 2020 | 36.35 | 36.82 | 35.91 | 36.81 | 3,296,352 | +0.46(+1.25%) |
Oct 29, 2020 | 36.61 | 37.38 | 36.08 | 36.35 | 4,136,607 | -0.38(-1.03%) |
Oct 28, 2020 | 37.37 | 38.12 | 36.60 | 36.73 | 4,403,957 | -1.16(-3.07%) |
Oct 27, 2020 | 38.08 | 38.71 | 37.88 | 37.89 | 2,479,455 | -0.29(-0.76%) |
Oct 26, 2020 | 37.87 | 38.31 | 37.51 | 38.18 | 2,829,570 | +0.08(+0.20%) |
Oct 23, 2020 | 38.45 | 39.00 | 37.79 | 38.10 | 3,301,100 | -0.47(-1.21%) |
Oct 22, 2020 | 39.37 | 39.87 | 38.05 | 38.57 | 4,177,722 | +0.18(+0.48%) |
Oct 21, 2020 | 39.50 | 40.62 | 37.24 | 38.38 | 5,956,047 | +0.03(+0.08%) |
Oct 20, 2020 | 38.08 | 38.86 | 37.82 | 38.36 | 2,975,812 | +0.38(+0.99%) |
Oct 19, 2020 | 39.30 | 39.47 | 37.84 | 37.98 | 2,146,632 | -1.54(-3.90%) |
Oct 16, 2020 | 40.30 | 40.60 | 39.43 | 39.52 | 2,753,945 | -1.40(-3.43%) |
Oct 15, 2020 | 40.70 | 41.18 | 40.26 | 40.92 | 2,425,912 | +0.78(+1.95%) |
Oct 14, 2020 | 40.21 | 40.56 | 39.73 | 40.14 | 2,942,508 | +0.11(+0.27%) |
Oct 13, 2020 | 39.16 | 40.40 | 39.00 | 40.03 | 3,057,337 | +0.95(+2.43%) |
Oct 12, 2020 | 39.31 | 40.16 | 38.72 | 39.08 | 5,848,983 | +0.09(+0.22%) |
Oct 09, 2020 | 38.82 | 39.56 | 38.55 | 39.00 | 4,858,549 | -1.00(-2.50%) |
Oct 08, 2020 | 40.36 | 40.55 | 39.63 | 39.99 | 3,087,231 | -0.03(-0.07%) |
Oct 07, 2020 | 40.23 | 40.69 | 39.97 | 40.02 | 3,721,606 | +0.10(+0.24%) |
Oct 06, 2020 | 40.93 | 41.04 | 39.84 | 39.93 | 3,322,353 | -1.01(-2.46%) |
Oct 05, 2020 | 40.49 | 40.94 | 39.90 | 40.93 | 4,065,834 | +0.62(+1.54%) |
Oct 02, 2020 | 38.86 | 40.69 | 38.84 | 40.31 | 2,877,393 | +1.08(+2.74%) |
Oct 01, 2020 | 39.43 | 39.60 | 38.79 | 39.24 | 2,881,141 | -0.19(-0.49%) |
Sep 30, 2020 | 40.17 | 40.17 | 39.18 | 39.43 | 2,378,854 | -0.59(-1.48%) |
Sep 29, 2020 | 40.97 | 41.37 | 39.99 | 40.02 | 1,618,635 | -0.96(-2.34%) |
Sep 28, 2020 | 41.18 | 41.42 | 40.07 | 40.98 | 2,350,921 | +0.26(+0.64%) |
Sep 25, 2020 | 40.07 | 41.13 | 39.90 | 40.72 | 2,348,094 | +0.44(+1.08%) |
Sep 24, 2020 | 40.06 | 41.14 | 39.50 | 40.28 | 3,219,538 | +0.50(+1.27%) |
Sep 23, 2020 | 39.53 | 40.81 | 39.53 | 39.78 | 3,813,404 | +0.19(+0.49%) |
Sep 22, 2020 | 40.36 | 40.86 | 39.13 | 39.59 | 3,484,633 | -0.66(-1.64%) |
Sep 21, 2020 | 39.99 | 40.45 | 39.27 | 40.25 | 4,637,433 | -0.51(-1.26%) |
Sep 18, 2020 | 40.75 | 41.07 | 39.79 | 40.76 | 4,201,982 | +0.01(+0.02%) |
Sep 17, 2020 | 40.41 | 41.37 | 40.17 | 40.75 | 2,963,147 | -0.14(-0.33%) |
Sep 16, 2020 | 42.73 | 43.02 | 40.84 | 40.88 | 3,207,152 | -1.54(-3.63%) |
Sep 15, 2020 | 42.03 | 43.05 | 41.54 | 42.42 | 1,947,634 | +0.41(+0.97%) |
Sep 14, 2020 | 44.07 | 44.25 | 41.78 | 42.02 | 5,099,167 | -1.77(-4.05%) |
Sep 11, 2020 | 44.59 | 44.59 | 43.32 | 43.79 | 3,142,558 | -0.54(-1.22%) |
Sep 10, 2020 | 45.14 | 45.81 | 43.96 | 44.33 | 3,106,080 | -0.74(-1.63%) |
Sep 09, 2020 | 44.26 | 45.96 | 44.26 | 45.07 | 3,613,976 | +1.08(+2.44%) |
Sep 08, 2020 | 43.98 | 44.98 | 43.74 | 43.99 | 2,910,356 | +0.07(+0.15%) |
Sep 04, 2020 | 44.22 | 44.47 | 43.03 | 43.93 | 2,050,105 | -0.13(-0.29%) |
Sep 03, 2020 | 44.57 | 44.57 | 43.42 | 44.05 | 1,744,871 | -0.65(-1.45%) |
Sep 02, 2020 | 44.76 | 44.95 | 43.61 | 44.70 | 1,981,618 | -0.10(-0.22%) |