Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.02 | 44.02 | 43.86 | 44.02 | 2,116,313 | +0.02(+0.04%) |
Nov 27, 2020 | 44.02 | 44.03 | 43.94 | 44.00 | 442,388 | -0.02(-0.04%) |
Nov 25, 2020 | 44.02 | 44.07 | 43.92 | 44.02 | 2,047,929 | +0.01(+0.02%) |
Nov 24, 2020 | 44.07 | 44.13 | 44.00 | 44.01 | 1,632,410 | -0.03(-0.06%) |
Nov 23, 2020 | 44.08 | 44.08 | 43.97 | 44.03 | 1,127,253 | -0.01(-0.02%) |
Nov 20, 2020 | 44.08 | 44.13 | 43.96 | 44.04 | 995,011 | -0.04(-0.08%) |
Nov 19, 2020 | 43.96 | 44.08 | 43.94 | 44.08 | 773,944 | +0.13(+0.31%) |
Nov 18, 2020 | 43.88 | 44.03 | 43.86 | 43.94 | 1,046,915 | +0.12(+0.27%) |
Nov 17, 2020 | 43.92 | 43.97 | 43.83 | 43.83 | 1,743,311 | -0.09(-0.20%) |
Nov 16, 2020 | 44.10 | 44.10 | 43.86 | 43.92 | 1,086,829 | +0.00(+0.00%) |
Nov 13, 2020 | 44.01 | 44.14 | 43.89 | 43.92 | 1,950,190 | +0.03(+0.06%) |
Nov 12, 2020 | 43.96 | 44.02 | 43.72 | 43.89 | 1,917,799 | -0.11(-0.24%) |
Nov 11, 2020 | 44.04 | 44.19 | 43.92 | 44.00 | 632,893 | -0.08(-0.18%) |
Nov 10, 2020 | 43.87 | 44.17 | 43.73 | 44.08 | 2,006,506 | +0.33(+0.76%) |
Nov 09, 2020 | 44.38 | 44.50 | 43.65 | 43.75 | 3,038,027 | -0.39(-0.89%) |
Nov 06, 2020 | 44.21 | 44.35 | 44.14 | 44.14 | 2,221,648 | -0.04(-0.10%) |
Nov 05, 2020 | 44.46 | 44.58 | 44.19 | 44.19 | 1,846,615 | -0.45(-1.00%) |
Nov 04, 2020 | 44.38 | 44.69 | 44.11 | 44.63 | 3,524,956 | +0.30(+0.69%) |
Nov 03, 2020 | 44.63 | 44.68 | 44.31 | 44.33 | 2,396,267 | -0.30(-0.68%) |
Nov 02, 2020 | 44.64 | 44.72 | 44.42 | 44.63 | 1,978,716 | -0.18(-0.40%) |
Oct 30, 2020 | 44.54 | 44.81 | 44.32 | 44.81 | 3,409,793 | +0.44(+0.98%) |
Oct 29, 2020 | 44.32 | 44.47 | 44.18 | 44.38 | 2,831,588 | -0.01(-0.02%) |
Oct 28, 2020 | 44.36 | 44.49 | 44.18 | 44.39 | 2,828,890 | -0.07(-0.16%) |
Oct 27, 2020 | 44.37 | 44.55 | 44.28 | 44.46 | 2,697,455 | +0.14(+0.32%) |
Oct 26, 2020 | 44.39 | 44.55 | 44.30 | 44.31 | 4,188,904 | -0.25(-0.56%) |
Oct 23, 2020 | 44.56 | 44.69 | 44.31 | 44.56 | 3,175,115 | -0.12(-0.28%) |
Oct 22, 2020 | 44.36 | 44.76 | 44.15 | 44.69 | 23,150,406 | +0.24(+0.54%) |
Oct 21, 2020 | 44.41 | 44.58 | 44.06 | 44.45 | 27,927,540 | +3.71(+9.09%) |
Oct 20, 2020 | 41.33 | 41.37 | 40.37 | 40.74 | 294,116 | -0.35(-0.85%) |
Oct 19, 2020 | 41.20 | 41.41 | 40.80 | 41.09 | 319,282 | -0.09(-0.22%) |
Oct 16, 2020 | 40.72 | 41.48 | 40.72 | 41.18 | 339,942 | +0.25(+0.61%) |
Oct 15, 2020 | 40.56 | 41.15 | 40.29 | 40.93 | 336,952 | +0.05(+0.13%) |
Oct 14, 2020 | 41.04 | 41.25 | 40.51 | 40.88 | 370,101 | +0.35(+0.86%) |
Oct 13, 2020 | 40.25 | 40.63 | 39.68 | 40.53 | 459,310 | -0.13(-0.33%) |
Oct 12, 2020 | 39.61 | 41.02 | 39.39 | 40.66 | 357,913 | +1.01(+2.54%) |
Oct 09, 2020 | 40.13 | 40.13 | 39.09 | 39.66 | 278,869 | -0.11(-0.27%) |
Oct 08, 2020 | 39.56 | 39.79 | 39.20 | 39.76 | 305,784 | +0.54(+1.39%) |
Oct 07, 2020 | 39.24 | 39.37 | 38.94 | 39.22 | 413,209 | +0.35(+0.89%) |
Oct 06, 2020 | 39.29 | 39.87 | 38.65 | 38.87 | 374,155 | -0.20(-0.50%) |
Oct 05, 2020 | 38.43 | 39.09 | 37.87 | 39.07 | 361,214 | +0.89(+2.33%) |
Oct 02, 2020 | 36.92 | 38.31 | 36.87 | 38.18 | 331,859 | +0.86(+2.29%) |
Oct 01, 2020 | 37.07 | 37.53 | 35.91 | 37.32 | 499,418 | +0.51(+1.38%) |
Sep 30, 2020 | 36.85 | 37.35 | 36.40 | 36.81 | 406,491 | +0.26(+0.71%) |
Sep 29, 2020 | 37.02 | 37.27 | 36.47 | 36.56 | 365,518 | -0.37(-0.99%) |
Sep 28, 2020 | 36.90 | 37.32 | 36.61 | 36.92 | 365,197 | +0.43(+1.17%) |
Sep 25, 2020 | 35.50 | 36.59 | 35.38 | 36.49 | 361,385 | +0.69(+1.94%) |
Sep 24, 2020 | 35.23 | 36.29 | 34.97 | 35.80 | 309,519 | +0.66(+1.88%) |
Sep 23, 2020 | 36.19 | 36.38 | 35.10 | 35.14 | 378,550 | -1.10(-3.02%) |
Sep 22, 2020 | 35.50 | 36.44 | 35.34 | 36.24 | 377,398 | +0.69(+1.93%) |
Sep 21, 2020 | 35.35 | 36.04 | 35.00 | 35.55 | 474,419 | -0.12(-0.32%) |
Sep 18, 2020 | 35.84 | 35.84 | 34.74 | 35.67 | 1,751,803 | -0.04(-0.12%) |
Sep 17, 2020 | 36.20 | 36.20 | 35.12 | 35.71 | 636,356 | -0.68(-1.86%) |
Sep 16, 2020 | 36.52 | 37.04 | 36.25 | 36.39 | 508,730 | -0.13(-0.37%) |
Sep 15, 2020 | 36.62 | 37.08 | 36.20 | 36.52 | 376,789 | +0.28(+0.76%) |
Sep 14, 2020 | 36.48 | 36.97 | 36.16 | 36.24 | 529,298 | -0.13(-0.37%) |
Sep 11, 2020 | 36.41 | 36.76 | 35.98 | 36.38 | 411,792 | -0.04(-0.12%) |
Sep 10, 2020 | 37.54 | 37.54 | 36.38 | 36.42 | 279,938 | -1.13(-3.01%) |
Sep 09, 2020 | 37.30 | 38.00 | 37.04 | 37.55 | 311,843 | +0.36(+0.96%) |
Sep 08, 2020 | 38.26 | 38.27 | 36.63 | 37.20 | 676,953 | -1.11(-2.91%) |
Sep 04, 2020 | 39.12 | 39.12 | 37.77 | 38.31 | 276,848 | -0.33(-0.85%) |
Sep 03, 2020 | 39.35 | 39.75 | 38.34 | 38.64 | 304,071 | -0.53(-1.36%) |
Sep 02, 2020 | 38.36 | 39.42 | 38.30 | 39.17 | 353,915 | +0.77(+2.02%) |