Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.80 | 42.19 | 40.80 | 41.06 | 8,282,944 | -1.21(-2.87%) |
Nov 27, 2020 | 42.90 | 42.95 | 42.18 | 42.27 | 1,233,587 | -0.69(-1.61%) |
Nov 25, 2020 | 43.61 | 43.61 | 42.73 | 42.96 | 2,477,474 | -0.88(-2.00%) |
Nov 24, 2020 | 43.58 | 44.25 | 42.76 | 43.84 | 2,411,920 | +1.10(+2.57%) |
Nov 23, 2020 | 42.89 | 42.99 | 42.22 | 42.74 | 1,460,282 | +0.53(+1.25%) |
Nov 20, 2020 | 42.21 | 42.72 | 41.82 | 42.21 | 1,577,412 | -0.43(-1.02%) |
Nov 19, 2020 | 41.86 | 42.75 | 41.23 | 42.65 | 2,198,440 | +0.33(+0.78%) |
Nov 18, 2020 | 42.82 | 43.53 | 42.30 | 42.31 | 1,380,386 | -0.51(-1.18%) |
Nov 17, 2020 | 42.25 | 43.19 | 41.70 | 42.82 | 1,606,968 | +0.08(+0.19%) |
Nov 16, 2020 | 43.30 | 43.39 | 42.28 | 42.74 | 2,063,524 | +1.04(+2.50%) |
Nov 13, 2020 | 41.68 | 42.31 | 41.28 | 41.70 | 2,050,701 | +0.44(+1.07%) |
Nov 12, 2020 | 41.00 | 41.78 | 40.68 | 41.25 | 1,820,108 | -0.44(-1.06%) |
Nov 11, 2020 | 42.37 | 42.37 | 41.13 | 41.70 | 1,503,705 | -0.56(-1.33%) |
Nov 10, 2020 | 41.65 | 42.67 | 41.33 | 42.26 | 2,602,450 | +0.88(+2.12%) |
Nov 09, 2020 | 39.93 | 42.74 | 39.93 | 41.38 | 4,820,004 | +5.04(+13.88%) |
Nov 06, 2020 | 37.05 | 37.40 | 36.25 | 36.34 | 2,902,838 | -0.50(-1.35%) |
Nov 05, 2020 | 35.77 | 37.31 | 35.65 | 36.84 | 3,127,516 | +1.60(+4.53%) |
Nov 04, 2020 | 35.75 | 36.26 | 34.93 | 35.24 | 3,169,481 | -1.21(-3.31%) |
Nov 03, 2020 | 36.84 | 37.26 | 36.40 | 36.45 | 2,863,445 | +0.17(+0.46%) |
Nov 02, 2020 | 36.31 | 36.54 | 35.44 | 36.28 | 2,826,292 | +0.76(+2.13%) |
Oct 30, 2020 | 35.47 | 36.62 | 35.04 | 35.53 | 4,047,080 | -0.16(-0.44%) |
Oct 29, 2020 | 34.39 | 35.83 | 33.90 | 35.68 | 3,224,684 | +1.24(+3.59%) |
Oct 28, 2020 | 34.00 | 34.85 | 33.77 | 34.45 | 3,265,793 | -0.19(-0.56%) |
Oct 27, 2020 | 35.97 | 36.06 | 34.53 | 34.64 | 2,767,794 | -1.33(-3.69%) |
Oct 26, 2020 | 36.87 | 36.95 | 35.52 | 35.97 | 3,097,142 | -1.48(-3.96%) |
Oct 23, 2020 | 37.32 | 37.70 | 36.68 | 37.45 | 1,569,714 | +0.59(+1.60%) |
Oct 22, 2020 | 35.88 | 36.98 | 35.07 | 36.86 | 4,440,473 | -0.40(-1.06%) |
Oct 21, 2020 | 35.19 | 37.53 | 35.12 | 37.26 | 4,655,373 | +1.85(+5.24%) |
Oct 20, 2020 | 34.79 | 35.67 | 34.65 | 35.41 | 2,485,295 | +1.11(+3.23%) |
Oct 19, 2020 | 34.92 | 35.24 | 34.24 | 34.30 | 1,753,050 | -0.47(-1.35%) |
Oct 16, 2020 | 34.90 | 35.43 | 34.59 | 34.77 | 1,671,853 | -0.12(-0.34%) |
Oct 15, 2020 | 34.06 | 35.12 | 34.03 | 34.89 | 1,561,341 | +0.38(+1.10%) |
Oct 14, 2020 | 34.81 | 35.55 | 34.48 | 34.51 | 1,429,253 | -0.30(-0.85%) |
Oct 13, 2020 | 35.79 | 35.79 | 34.69 | 34.81 | 1,743,876 | -1.20(-3.33%) |
Oct 12, 2020 | 35.59 | 36.16 | 35.41 | 36.01 | 1,525,714 | +0.40(+1.11%) |
Oct 09, 2020 | 36.33 | 36.40 | 35.53 | 35.61 | 3,486,398 | -0.66(-1.83%) |
Oct 08, 2020 | 35.34 | 36.30 | 35.09 | 36.27 | 3,129,946 | +1.27(+3.64%) |
Oct 07, 2020 | 35.32 | 35.90 | 34.94 | 35.00 | 2,747,753 | +0.04(+0.11%) |
Oct 06, 2020 | 36.34 | 36.55 | 34.93 | 34.96 | 2,782,886 | -1.22(-3.36%) |
Oct 05, 2020 | 35.77 | 36.55 | 35.57 | 36.18 | 3,693,247 | +1.54(+4.45%) |
Oct 02, 2020 | 33.33 | 34.89 | 33.29 | 34.64 | 2,493,847 | +0.73(+2.15%) |
Oct 01, 2020 | 34.02 | 34.33 | 33.46 | 33.91 | 1,816,296 | -0.08(-0.24%) |
Sep 30, 2020 | 33.96 | 34.37 | 33.64 | 33.99 | 3,007,200 | +0.30(+0.90%) |
Sep 29, 2020 | 33.83 | 33.90 | 32.85 | 33.69 | 2,030,315 | -0.32(-0.95%) |
Sep 28, 2020 | 33.76 | 34.48 | 33.69 | 34.01 | 2,090,696 | +1.00(+3.02%) |
Sep 25, 2020 | 32.31 | 33.15 | 32.24 | 33.02 | 1,829,508 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.66 | 2,834,368 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.71 | 32.52 | 32.55 | 3,621,262 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.85 | 32.63 | 33.05 | 4,313,133 | -0.37(-1.10%) |
Sep 21, 2020 | 33.24 | 34.00 | 32.81 | 33.42 | 2,554,182 | -0.93(-2.71%) |
Sep 18, 2020 | 34.58 | 35.21 | 34.30 | 34.35 | 3,686,123 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,038 | -0.45(-1.28%) |
Sep 16, 2020 | 34.79 | 35.53 | 34.35 | 35.18 | 3,667,647 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.53 | 34.57 | 3,512,759 | -1.30(-3.63%) |
Sep 14, 2020 | 35.96 | 36.50 | 35.81 | 35.87 | 2,009,352 | +0.23(+0.65%) |
Sep 11, 2020 | 35.72 | 35.89 | 35.21 | 35.64 | 1,863,337 | -0.24(-0.67%) |
Sep 10, 2020 | 36.48 | 36.81 | 35.67 | 35.88 | 2,804,478 | -0.53(-1.47%) |
Sep 09, 2020 | 36.82 | 37.20 | 36.25 | 36.41 | 3,254,204 | -0.06(-0.18%) |
Sep 08, 2020 | 37.41 | 37.52 | 36.13 | 36.48 | 2,324,818 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.76 | 1,597,363 | -0.08(-0.22%) |
Sep 03, 2020 | 38.72 | 39.74 | 37.47 | 37.84 | 1,895,763 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.33 | 2,194,327 | +0.48(+1.27%) |