Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.03 | 45.40 | 43.66 | 43.82 | 2,800,589 | -1.42(-3.13%) |
Nov 27, 2020 | 45.57 | 45.93 | 45.24 | 45.24 | 684,698 | -0.53(-1.15%) |
Nov 25, 2020 | 45.76 | 45.93 | 44.96 | 45.77 | 808,889 | -0.53(-1.14%) |
Nov 24, 2020 | 45.12 | 46.35 | 45.11 | 46.29 | 1,799,954 | +1.72(+3.87%) |
Nov 23, 2020 | 43.71 | 44.74 | 43.53 | 44.57 | 1,750,147 | +1.44(+3.35%) |
Nov 20, 2020 | 42.93 | 43.25 | 42.57 | 43.12 | 1,249,522 | +0.06(+0.14%) |
Nov 19, 2020 | 42.69 | 43.13 | 42.24 | 43.06 | 1,769,052 | -0.05(-0.12%) |
Nov 18, 2020 | 43.30 | 44.18 | 43.03 | 43.12 | 1,619,149 | +0.00(+0.00%) |
Nov 17, 2020 | 42.17 | 43.17 | 41.70 | 43.12 | 1,694,823 | +0.59(+1.39%) |
Nov 16, 2020 | 42.24 | 42.66 | 41.59 | 42.53 | 1,561,407 | +1.78(+4.36%) |
Nov 13, 2020 | 39.59 | 40.94 | 39.36 | 40.75 | 869,223 | +1.50(+3.83%) |
Nov 12, 2020 | 39.53 | 39.65 | 38.70 | 39.24 | 2,941,400 | -0.84(-2.11%) |
Nov 11, 2020 | 41.61 | 41.70 | 39.53 | 40.09 | 2,134,566 | -1.49(-3.58%) |
Nov 10, 2020 | 41.92 | 41.99 | 40.85 | 41.58 | 2,966,733 | -0.35(-0.84%) |
Nov 09, 2020 | 39.49 | 43.09 | 39.19 | 41.93 | 3,893,831 | +5.52(+15.16%) |
Nov 06, 2020 | 38.18 | 38.28 | 36.20 | 36.41 | 2,111,247 | -1.44(-3.81%) |
Nov 05, 2020 | 36.73 | 37.95 | 36.61 | 37.85 | 2,060,269 | +1.14(+3.09%) |
Nov 04, 2020 | 35.94 | 37.47 | 35.07 | 36.72 | 3,044,762 | -0.07(-0.19%) |
Nov 03, 2020 | 35.86 | 36.94 | 35.71 | 36.79 | 1,800,433 | +1.84(+5.26%) |
Nov 02, 2020 | 35.27 | 35.29 | 34.42 | 34.95 | 1,369,025 | +0.43(+1.25%) |
Oct 30, 2020 | 34.06 | 34.76 | 33.91 | 34.52 | 1,284,291 | +0.09(+0.26%) |
Oct 29, 2020 | 33.41 | 34.73 | 33.00 | 34.43 | 1,902,465 | +0.77(+2.27%) |
Oct 28, 2020 | 33.62 | 34.39 | 33.27 | 33.66 | 2,798,050 | -0.97(-2.80%) |
Oct 27, 2020 | 35.78 | 36.26 | 34.59 | 34.63 | 3,448,603 | -2.32(-6.29%) |
Oct 26, 2020 | 37.70 | 37.77 | 36.52 | 36.96 | 1,476,773 | -1.35(-3.52%) |
Oct 23, 2020 | 38.29 | 38.71 | 37.96 | 38.30 | 1,614,028 | +0.51(+1.35%) |
Oct 22, 2020 | 36.08 | 37.95 | 35.97 | 37.79 | 1,467,092 | +1.64(+4.53%) |
Oct 21, 2020 | 36.30 | 36.45 | 36.05 | 36.15 | 803,806 | -0.12(-0.34%) |
Oct 20, 2020 | 36.52 | 36.99 | 36.19 | 36.28 | 968,914 | +0.31(+0.86%) |
Oct 19, 2020 | 36.35 | 36.90 | 35.91 | 35.97 | 894,171 | -0.29(-0.80%) |
Oct 16, 2020 | 36.70 | 36.85 | 35.96 | 36.26 | 973,757 | -0.32(-0.87%) |
Oct 15, 2020 | 35.85 | 36.59 | 35.65 | 36.58 | 1,120,338 | +0.28(+0.78%) |
Oct 14, 2020 | 36.27 | 36.88 | 36.27 | 36.30 | 1,304,788 | -0.01(-0.02%) |
Oct 13, 2020 | 37.25 | 37.48 | 36.17 | 36.30 | 1,008,156 | -1.36(-3.62%) |
Oct 12, 2020 | 37.56 | 37.84 | 37.23 | 37.67 | 1,191,297 | +0.29(+0.78%) |
Oct 09, 2020 | 38.47 | 38.66 | 37.32 | 37.38 | 1,442,115 | -0.86(-2.26%) |
Oct 08, 2020 | 38.22 | 38.50 | 37.80 | 38.24 | 1,019,875 | +0.32(+0.84%) |
Oct 07, 2020 | 37.11 | 38.01 | 37.11 | 37.92 | 1,193,162 | +1.20(+3.26%) |
Oct 06, 2020 | 37.18 | 37.98 | 36.60 | 36.73 | 1,677,535 | -0.13(-0.36%) |
Oct 05, 2020 | 36.54 | 37.32 | 36.52 | 36.86 | 938,881 | +0.73(+2.02%) |
Oct 02, 2020 | 34.96 | 36.38 | 34.96 | 36.13 | 921,149 | +0.61(+1.71%) |
Oct 01, 2020 | 35.53 | 35.92 | 35.07 | 35.52 | 1,541,177 | +0.08(+0.22%) |
Sep 30, 2020 | 35.43 | 35.97 | 35.06 | 35.44 | 1,751,468 | +0.18(+0.52%) |
Sep 29, 2020 | 34.98 | 35.33 | 34.48 | 35.26 | 1,727,404 | -0.04(-0.10%) |
Sep 28, 2020 | 34.83 | 35.53 | 34.65 | 35.29 | 1,848,514 | +1.29(+3.81%) |
Sep 25, 2020 | 33.21 | 34.24 | 32.99 | 34.00 | 1,373,713 | +0.35(+1.05%) |
Sep 24, 2020 | 33.39 | 34.05 | 32.59 | 33.65 | 1,317,785 | +0.39(+1.16%) |
Sep 23, 2020 | 34.37 | 35.05 | 33.21 | 33.26 | 1,352,763 | -0.91(-2.65%) |
Sep 22, 2020 | 34.40 | 34.89 | 33.73 | 34.17 | 1,251,715 | -0.16(-0.46%) |
Sep 21, 2020 | 34.29 | 34.76 | 33.69 | 34.32 | 1,813,520 | -1.02(-2.89%) |
Sep 18, 2020 | 36.21 | 36.38 | 35.33 | 35.34 | 2,018,984 | -0.99(-2.74%) |
Sep 17, 2020 | 36.21 | 36.51 | 35.77 | 36.34 | 1,517,580 | -0.28(-0.77%) |
Sep 16, 2020 | 35.33 | 36.96 | 35.19 | 36.62 | 2,109,625 | +1.46(+4.16%) |
Sep 15, 2020 | 36.39 | 36.55 | 35.14 | 35.16 | 1,240,568 | -1.21(-3.32%) |
Sep 14, 2020 | 36.47 | 36.80 | 36.08 | 36.37 | 1,106,362 | +0.22(+0.61%) |
Sep 11, 2020 | 35.89 | 36.60 | 35.62 | 36.15 | 1,368,714 | +0.26(+0.74%) |
Sep 10, 2020 | 36.95 | 37.67 | 35.78 | 35.88 | 1,477,655 | -0.95(-2.58%) |
Sep 09, 2020 | 37.55 | 37.61 | 36.68 | 36.83 | 1,225,687 | -0.21(-0.57%) |
Sep 08, 2020 | 37.88 | 38.15 | 36.73 | 37.04 | 1,921,867 | -1.17(-3.06%) |
Sep 04, 2020 | 38.32 | 38.60 | 37.49 | 38.21 | 1,535,514 | +0.79(+2.12%) |
Sep 03, 2020 | 38.41 | 39.19 | 37.07 | 37.42 | 1,582,654 | -0.69(-1.80%) |
Sep 02, 2020 | 37.64 | 38.25 | 37.15 | 38.11 | 1,428,463 | +0.37(+0.98%) |