Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.51 | 48.66 | 47.71 | 48.60 | 4,973,090 | +0.05(+0.09%) |
Nov 27, 2020 | 48.80 | 49.26 | 48.35 | 48.56 | 810,692 | -0.24(-0.49%) |
Nov 25, 2020 | 49.82 | 50.38 | 48.60 | 48.79 | 2,825,960 | -1.68(-3.32%) |
Nov 24, 2020 | 49.40 | 50.81 | 49.23 | 50.47 | 2,893,567 | +1.64(+3.36%) |
Nov 23, 2020 | 47.43 | 48.96 | 47.43 | 48.83 | 1,759,050 | +1.52(+3.22%) |
Nov 20, 2020 | 47.54 | 47.90 | 47.17 | 47.31 | 1,448,299 | -0.08(-0.17%) |
Nov 19, 2020 | 46.75 | 47.44 | 46.33 | 47.39 | 1,290,317 | +0.40(+0.85%) |
Nov 18, 2020 | 46.87 | 47.83 | 46.70 | 46.99 | 2,265,583 | +0.13(+0.27%) |
Nov 17, 2020 | 46.23 | 47.10 | 45.65 | 46.86 | 1,298,041 | -0.16(-0.35%) |
Nov 16, 2020 | 45.75 | 47.05 | 45.75 | 47.02 | 1,818,599 | +1.60(+3.51%) |
Nov 13, 2020 | 43.72 | 45.54 | 43.50 | 45.43 | 1,583,981 | +2.14(+4.95%) |
Nov 12, 2020 | 44.71 | 45.04 | 42.61 | 43.29 | 2,188,817 | -1.63(-3.63%) |
Nov 11, 2020 | 45.78 | 46.03 | 44.65 | 44.92 | 1,652,191 | -0.67(-1.48%) |
Nov 10, 2020 | 44.76 | 46.03 | 44.75 | 45.59 | 2,713,904 | +0.33(+0.73%) |
Nov 09, 2020 | 44.63 | 45.68 | 44.11 | 45.27 | 3,175,776 | +2.41(+5.62%) |
Nov 06, 2020 | 42.92 | 43.16 | 42.25 | 42.86 | 1,860,830 | +0.27(+0.64%) |
Nov 05, 2020 | 42.01 | 42.75 | 41.77 | 42.59 | 1,542,363 | +1.40(+3.41%) |
Nov 04, 2020 | 41.50 | 42.18 | 40.93 | 41.18 | 2,335,968 | -1.02(-2.42%) |
Nov 03, 2020 | 41.49 | 42.47 | 41.49 | 42.20 | 2,161,302 | +1.23(+3.00%) |
Nov 02, 2020 | 40.53 | 41.03 | 40.04 | 40.97 | 1,728,820 | +0.96(+2.39%) |
Oct 30, 2020 | 39.61 | 40.20 | 39.27 | 40.01 | 1,698,055 | -0.20(-0.50%) |
Oct 29, 2020 | 38.66 | 40.43 | 38.47 | 40.21 | 2,989,518 | +1.66(+4.30%) |
Oct 28, 2020 | 39.20 | 39.56 | 38.20 | 38.56 | 2,738,717 | -1.60(-4.00%) |
Oct 27, 2020 | 40.81 | 41.08 | 40.04 | 40.16 | 1,470,549 | -0.80(-1.96%) |
Oct 26, 2020 | 42.31 | 42.57 | 40.32 | 40.96 | 2,650,465 | -1.79(-4.18%) |
Oct 23, 2020 | 43.27 | 43.27 | 42.45 | 42.75 | 1,978,194 | -0.01(-0.02%) |
Oct 22, 2020 | 42.77 | 42.90 | 42.24 | 42.76 | 1,829,005 | +0.09(+0.21%) |
Oct 21, 2020 | 43.12 | 43.27 | 42.46 | 42.67 | 1,820,773 | -0.41(-0.95%) |
Oct 20, 2020 | 43.96 | 44.15 | 43.07 | 43.08 | 2,395,329 | -0.68(-1.56%) |
Oct 19, 2020 | 43.38 | 44.62 | 43.13 | 43.76 | 3,063,377 | +0.77(+1.80%) |
Oct 16, 2020 | 43.11 | 43.45 | 42.57 | 42.99 | 1,461,023 | +0.09(+0.21%) |
Oct 15, 2020 | 41.84 | 42.94 | 41.78 | 42.90 | 1,534,222 | +0.35(+0.81%) |
Oct 14, 2020 | 42.74 | 43.36 | 42.34 | 42.55 | 1,708,837 | -0.19(-0.45%) |
Oct 13, 2020 | 43.31 | 43.56 | 42.18 | 42.74 | 2,649,536 | +0.21(+0.49%) |
Oct 12, 2020 | 42.28 | 43.02 | 41.58 | 42.53 | 2,206,677 | +0.71(+1.70%) |
Oct 09, 2020 | 42.38 | 42.57 | 41.50 | 41.82 | 2,027,772 | -0.36(-0.84%) |
Oct 08, 2020 | 40.50 | 42.20 | 40.50 | 42.17 | 3,228,276 | +1.96(+4.87%) |
Oct 07, 2020 | 39.58 | 40.35 | 39.42 | 40.21 | 1,856,689 | +1.11(+2.84%) |
Oct 06, 2020 | 39.20 | 40.21 | 38.94 | 39.11 | 1,843,659 | +0.01(+0.02%) |
Oct 05, 2020 | 39.12 | 39.37 | 38.84 | 39.10 | 2,702,483 | +0.53(+1.38%) |
Oct 02, 2020 | 38.02 | 39.24 | 37.94 | 38.56 | 2,087,316 | -0.12(-0.30%) |
Oct 01, 2020 | 40.02 | 40.02 | 38.44 | 38.68 | 2,310,874 | -0.86(-2.17%) |
Sep 30, 2020 | 39.75 | 40.33 | 39.17 | 39.54 | 2,843,847 | -0.14(-0.34%) |
Sep 29, 2020 | 39.42 | 39.93 | 39.23 | 39.67 | 1,933,611 | +0.35(+0.89%) |
Sep 28, 2020 | 38.50 | 39.33 | 38.34 | 39.32 | 2,513,861 | +1.48(+3.91%) |
Sep 25, 2020 | 37.08 | 37.93 | 37.06 | 37.84 | 1,779,735 | +0.42(+1.13%) |
Sep 24, 2020 | 36.94 | 37.66 | 36.49 | 37.42 | 1,897,452 | +0.27(+0.73%) |
Sep 23, 2020 | 37.92 | 38.43 | 37.04 | 37.15 | 2,265,184 | -0.62(-1.65%) |
Sep 22, 2020 | 37.54 | 37.85 | 37.00 | 37.77 | 2,758,538 | +0.44(+1.18%) |
Sep 21, 2020 | 37.71 | 37.71 | 36.72 | 37.33 | 2,776,783 | -1.10(-2.86%) |
Sep 18, 2020 | 39.20 | 39.25 | 37.97 | 38.43 | 4,104,999 | -0.51(-1.32%) |
Sep 17, 2020 | 39.76 | 39.90 | 38.65 | 38.94 | 3,784,607 | -1.74(-4.28%) |
Sep 16, 2020 | 41.14 | 41.96 | 40.61 | 40.68 | 2,651,594 | -0.24(-0.59%) |
Sep 15, 2020 | 41.50 | 41.57 | 40.71 | 40.93 | 3,328,230 | +0.00(+0.00%) |
Sep 14, 2020 | 40.03 | 41.19 | 39.95 | 40.93 | 3,091,562 | +1.16(+2.93%) |
Sep 11, 2020 | 40.50 | 40.65 | 39.21 | 39.76 | 2,594,592 | -0.25(-0.63%) |
Sep 10, 2020 | 42.35 | 42.35 | 40.02 | 40.02 | 2,655,870 | -1.98(-4.72%) |
Sep 09, 2020 | 41.45 | 42.17 | 40.79 | 42.00 | 2,896,892 | +1.24(+3.03%) |
Sep 08, 2020 | 40.77 | 41.48 | 40.73 | 40.76 | 2,351,305 | -1.08(-2.59%) |
Sep 04, 2020 | 42.13 | 42.84 | 41.40 | 41.85 | 2,999,748 | -0.13(-0.30%) |
Sep 03, 2020 | 42.98 | 43.59 | 41.50 | 41.97 | 3,520,955 | -1.45(-3.34%) |
Sep 02, 2020 | 42.24 | 43.71 | 42.07 | 43.43 | 3,704,085 | +1.33(+3.15%) |