Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.97 | 46.54 | 44.74 | 44.88 | 4,833,716 | -0.97(-2.12%) |
Nov 27, 2020 | 45.29 | 46.22 | 45.29 | 45.85 | 2,118,500 | +0.59(+1.30%) |
Nov 25, 2020 | 45.51 | 45.63 | 44.45 | 45.26 | 3,207,700 | -0.58(-1.27%) |
Nov 24, 2020 | 45.09 | 45.95 | 44.65 | 45.84 | 4,529,651 | +1.36(+3.06%) |
Nov 23, 2020 | 42.78 | 44.74 | 42.61 | 44.48 | 5,789,553 | +2.06(+4.86%) |
Nov 20, 2020 | 42.58 | 43.16 | 42.40 | 42.42 | 2,584,300 | -0.19(-0.45%) |
Nov 19, 2020 | 42.14 | 42.67 | 41.80 | 42.61 | 2,610,514 | +0.12(+0.28%) |
Nov 18, 2020 | 42.82 | 43.43 | 42.47 | 42.49 | 3,902,429 | -0.23(-0.54%) |
Nov 17, 2020 | 43.02 | 43.17 | 42.16 | 42.72 | 3,660,079 | -0.86(-1.97%) |
Nov 16, 2020 | 42.64 | 43.59 | 42.19 | 43.58 | 5,553,574 | +2.11(+5.09%) |
Nov 13, 2020 | 39.80 | 41.57 | 39.65 | 41.47 | 4,985,100 | +2.16(+5.49%) |
Nov 12, 2020 | 40.28 | 40.46 | 38.96 | 39.31 | 4,067,377 | -1.29(-3.18%) |
Nov 11, 2020 | 41.67 | 41.93 | 40.36 | 40.60 | 3,639,352 | -0.67(-1.62%) |
Nov 10, 2020 | 41.40 | 41.90 | 40.91 | 41.27 | 3,961,141 | -0.21(-0.51%) |
Nov 09, 2020 | 41.90 | 42.96 | 41.16 | 41.48 | 5,956,890 | +1.67(+4.19%) |
Nov 06, 2020 | 39.30 | 40.06 | 39.10 | 39.81 | 3,048,500 | +0.66(+1.69%) |
Nov 05, 2020 | 37.75 | 39.24 | 37.73 | 39.15 | 4,546,060 | +1.64(+4.37%) |
Nov 04, 2020 | 37.81 | 37.93 | 36.70 | 37.51 | 4,177,316 | +0.03(+0.08%) |
Nov 03, 2020 | 37.63 | 38.08 | 37.31 | 37.48 | 4,316,404 | +0.45(+1.22%) |
Nov 02, 2020 | 38.09 | 38.09 | 36.59 | 37.03 | 5,398,481 | -0.70(-1.86%) |
Oct 30, 2020 | 37.98 | 38.24 | 36.97 | 37.73 | 5,068,900 | -0.38(-1.00%) |
Oct 29, 2020 | 38.05 | 38.72 | 37.38 | 38.11 | 6,438,270 | -0.70(-1.80%) |
Oct 28, 2020 | 38.63 | 39.60 | 38.60 | 38.81 | 5,628,229 | -1.51(-3.75%) |
Oct 27, 2020 | 40.33 | 40.76 | 40.00 | 40.32 | 4,003,807 | -0.17(-0.42%) |
Oct 26, 2020 | 41.34 | 41.47 | 39.84 | 40.49 | 4,884,399 | -1.23(-2.95%) |
Oct 23, 2020 | 42.51 | 42.74 | 41.31 | 41.72 | 6,695,900 | -1.22(-2.84%) |
Oct 22, 2020 | 42.09 | 43.77 | 41.65 | 42.94 | 6,102,244 | +0.88(+2.09%) |
Oct 21, 2020 | 41.78 | 42.52 | 41.69 | 42.06 | 6,868,705 | +0.65(+1.57%) |
Oct 20, 2020 | 40.90 | 41.84 | 40.80 | 41.41 | 7,437,467 | +0.49(+1.20%) |
Oct 19, 2020 | 38.25 | 41.96 | 38.04 | 40.92 | 17,138,462 | +2.98(+7.85%) |
Oct 16, 2020 | 38.09 | 38.91 | 37.58 | 37.94 | 17,427,800 | -0.06(-0.16%) |
Oct 15, 2020 | 37.16 | 38.03 | 36.83 | 38.00 | 3,676,059 | +0.27(+0.72%) |
Oct 14, 2020 | 38.10 | 38.34 | 37.63 | 37.73 | 3,482,188 | -0.12(-0.32%) |
Oct 13, 2020 | 38.46 | 38.99 | 37.74 | 37.85 | 4,249,867 | -0.47(-1.23%) |
Oct 12, 2020 | 38.08 | 38.46 | 37.60 | 38.32 | 5,257,246 | +0.20(+0.52%) |
Oct 09, 2020 | 39.34 | 39.55 | 37.97 | 38.12 | 4,724,300 | -0.58(-1.50%) |
Oct 08, 2020 | 37.97 | 38.82 | 37.89 | 38.70 | 4,612,667 | +1.15(+3.06%) |
Oct 07, 2020 | 36.99 | 37.81 | 36.71 | 37.55 | 5,258,837 | +1.29(+3.56%) |
Oct 06, 2020 | 36.63 | 37.12 | 36.17 | 36.26 | 4,739,621 | -0.31(-0.85%) |
Oct 05, 2020 | 36.23 | 36.94 | 36.20 | 36.57 | 5,200,100 | +0.61(+1.70%) |
Oct 02, 2020 | 35.50 | 36.58 | 35.29 | 35.96 | 5,366,500 | -0.37(-1.02%) |
Oct 01, 2020 | 36.81 | 37.03 | 36.09 | 36.33 | 7,791,183 | -0.22(-0.60%) |
Sep 30, 2020 | 37.78 | 38.02 | 36.47 | 36.55 | 14,132,131 | -2.77(-7.04%) |
Sep 29, 2020 | 38.45 | 40.05 | 38.45 | 39.32 | 6,668,369 | +0.70(+1.81%) |
Sep 28, 2020 | 38.85 | 39.24 | 38.40 | 38.62 | 5,223,434 | +0.15(+0.39%) |
Sep 25, 2020 | 37.38 | 38.51 | 36.95 | 38.47 | 3,851,600 | +0.94(+2.50%) |
Sep 24, 2020 | 38.45 | 38.64 | 37.41 | 37.53 | 5,379,816 | -1.39(-3.57%) |
Sep 23, 2020 | 38.67 | 41.12 | 38.56 | 38.92 | 13,626,179 | +2.45(+6.72%) |
Sep 22, 2020 | 36.39 | 36.62 | 35.99 | 36.47 | 3,323,627 | +0.38(+1.05%) |
Sep 21, 2020 | 36.42 | 36.47 | 35.56 | 36.09 | 4,836,477 | -1.12(-3.01%) |
Sep 18, 2020 | 38.34 | 38.39 | 36.69 | 37.21 | 6,720,200 | -1.07(-2.80%) |
Sep 17, 2020 | 37.79 | 38.71 | 37.40 | 38.28 | 4,082,374 | -0.50(-1.29%) |
Sep 16, 2020 | 38.09 | 39.39 | 38.01 | 38.78 | 6,009,917 | +1.00(+2.65%) |
Sep 15, 2020 | 39.09 | 39.09 | 37.58 | 37.78 | 4,986,013 | -1.16(-2.98%) |
Sep 14, 2020 | 38.00 | 39.00 | 38.00 | 38.94 | 6,046,801 | +1.57(+4.20%) |
Sep 11, 2020 | 36.50 | 37.81 | 36.26 | 37.37 | 6,350,100 | +1.12(+3.09%) |
Sep 10, 2020 | 36.80 | 37.19 | 36.04 | 36.25 | 5,181,037 | -0.30(-0.82%) |
Sep 09, 2020 | 36.68 | 36.85 | 35.63 | 36.55 | 5,986,824 | +0.10(+0.27%) |
Sep 08, 2020 | 37.03 | 37.52 | 36.41 | 36.45 | 5,719,387 | -1.71(-4.48%) |
Sep 04, 2020 | 37.69 | 38.38 | 37.09 | 38.16 | 7,504,800 | +0.45(+1.19%) |
Sep 03, 2020 | 38.56 | 38.81 | 36.70 | 37.71 | 7,359,100 | -1.15(-2.96%) |
Sep 02, 2020 | 37.69 | 39.26 | 37.68 | 38.86 | 7,416,362 | +1.52(+4.07%) |