Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.50 | 40.95 | 39.91 | 40.21 | 2,122,518 | -0.13(-0.32%) |
Nov 27, 2020 | 40.13 | 41.19 | 40.10 | 40.34 | 435,300 | +0.56(+1.41%) |
Nov 25, 2020 | 39.26 | 39.86 | 39.12 | 39.78 | 993,900 | +0.71(+1.83%) |
Nov 24, 2020 | 39.66 | 40.19 | 38.80 | 39.07 | 776,094 | -0.93(-2.32%) |
Nov 23, 2020 | 40.83 | 40.98 | 39.28 | 40.00 | 941,355 | -0.66(-1.62%) |
Nov 20, 2020 | 40.28 | 41.27 | 40.16 | 40.65 | 1,024,200 | -0.02(-0.06%) |
Nov 19, 2020 | 39.57 | 40.95 | 39.50 | 40.68 | 518,976 | +1.07(+2.70%) |
Nov 18, 2020 | 39.69 | 40.40 | 39.30 | 39.61 | 614,655 | -0.06(-0.15%) |
Nov 17, 2020 | 38.85 | 39.71 | 38.57 | 39.67 | 684,216 | +0.78(+2.01%) |
Nov 16, 2020 | 40.10 | 40.27 | 38.39 | 38.88 | 976,677 | -0.85(-2.14%) |
Nov 13, 2020 | 39.36 | 40.48 | 39.36 | 39.73 | 578,100 | +0.67(+1.72%) |
Nov 12, 2020 | 39.55 | 41.00 | 38.89 | 39.06 | 1,121,262 | -0.63(-1.59%) |
Nov 11, 2020 | 39.44 | 40.62 | 38.96 | 39.69 | 1,112,091 | +0.70(+1.80%) |
Nov 10, 2020 | 40.45 | 40.62 | 37.89 | 38.99 | 1,447,443 | -1.62(-3.98%) |
Nov 09, 2020 | 42.63 | 42.72 | 40.57 | 40.61 | 954,675 | -1.61(-3.81%) |
Nov 06, 2020 | 41.58 | 42.79 | 41.42 | 42.22 | 643,500 | +0.17(+0.40%) |
Nov 05, 2020 | 42.56 | 43.78 | 41.81 | 42.05 | 1,150,287 | +0.24(+0.58%) |
Nov 04, 2020 | 40.01 | 42.28 | 40.01 | 41.81 | 1,050,765 | +1.74(+4.35%) |
Nov 03, 2020 | 38.96 | 40.28 | 38.84 | 40.07 | 629,532 | +1.26(+3.24%) |
Nov 02, 2020 | 38.51 | 39.87 | 38.35 | 38.81 | 1,032,168 | +0.29(+0.74%) |
Oct 30, 2020 | 38.91 | 38.91 | 37.39 | 38.52 | 829,200 | -0.74(-1.88%) |
Oct 29, 2020 | 40.16 | 40.56 | 38.67 | 39.26 | 491,064 | +0.27(+0.70%) |
Oct 28, 2020 | 40.07 | 40.33 | 37.60 | 38.99 | 1,501,416 | -1.85(-4.52%) |
Oct 27, 2020 | 45.57 | 46.25 | 40.67 | 40.83 | 4,406,379 | +0.02(+0.06%) |
Oct 26, 2020 | 41.15 | 41.83 | 39.37 | 40.81 | 1,061,796 | -0.61(-1.48%) |
Oct 23, 2020 | 40.78 | 41.56 | 40.21 | 41.42 | 489,600 | +0.64(+1.57%) |
Oct 22, 2020 | 40.85 | 40.99 | 39.92 | 40.78 | 492,888 | +0.11(+0.26%) |
Oct 21, 2020 | 41.47 | 41.91 | 40.60 | 40.68 | 437,205 | -0.68(-1.64%) |
Oct 20, 2020 | 41.71 | 42.38 | 41.18 | 41.35 | 355,440 | -0.39(-0.93%) |
Oct 19, 2020 | 42.97 | 42.99 | 41.54 | 41.74 | 500,868 | -0.78(-1.84%) |
Oct 16, 2020 | 42.92 | 43.30 | 41.94 | 42.53 | 1,350,000 | -0.43(-0.99%) |
Oct 15, 2020 | 41.90 | 43.05 | 41.77 | 42.95 | 365,031 | +0.22(+0.51%) |
Oct 14, 2020 | 43.64 | 43.64 | 42.16 | 42.73 | 626,661 | -0.45(-1.04%) |
Oct 13, 2020 | 42.37 | 43.52 | 41.95 | 43.18 | 715,836 | +1.03(+2.44%) |
Oct 12, 2020 | 42.01 | 42.80 | 41.90 | 42.16 | 653,019 | +0.44(+1.05%) |
Oct 09, 2020 | 42.33 | 42.41 | 41.46 | 41.72 | 931,800 | +0.77(+1.87%) |
Oct 08, 2020 | 41.61 | 41.82 | 40.69 | 40.95 | 579,072 | -0.11(-0.27%) |
Oct 07, 2020 | 40.10 | 41.38 | 40.10 | 41.06 | 951,675 | +1.25(+3.13%) |
Oct 06, 2020 | 40.06 | 41.05 | 39.68 | 39.82 | 651,630 | -0.08(-0.19%) |
Oct 05, 2020 | 39.26 | 40.33 | 39.01 | 39.89 | 826,080 | +0.94(+2.40%) |
Oct 02, 2020 | 39.04 | 40.16 | 38.75 | 38.96 | 703,200 | -1.10(-2.74%) |
Oct 01, 2020 | 38.72 | 40.27 | 38.72 | 40.05 | 809,436 | +1.58(+4.11%) |
Sep 30, 2020 | 37.65 | 39.28 | 37.65 | 38.47 | 453,681 | -0.06(-0.15%) |
Sep 29, 2020 | 38.44 | 39.17 | 38.11 | 38.53 | 551,397 | +0.15(+0.40%) |
Sep 28, 2020 | 38.56 | 38.80 | 38.12 | 38.38 | 616,035 | +0.48(+1.27%) |
Sep 25, 2020 | 37.13 | 38.11 | 36.74 | 37.90 | 748,200 | +0.76(+2.05%) |
Sep 24, 2020 | 37.24 | 37.67 | 36.37 | 37.14 | 543,543 | -0.39(-1.05%) |
Sep 23, 2020 | 38.67 | 39.03 | 37.47 | 37.53 | 660,555 | -1.07(-2.77%) |
Sep 22, 2020 | 37.67 | 38.61 | 36.84 | 38.60 | 649,155 | +1.25(+3.36%) |
Sep 21, 2020 | 36.59 | 37.52 | 36.28 | 37.35 | 684,903 | +0.15(+0.39%) |
Sep 18, 2020 | 37.58 | 37.89 | 36.32 | 37.20 | 1,738,200 | +0.21(+0.56%) |
Sep 17, 2020 | 36.83 | 37.16 | 36.35 | 36.99 | 554,514 | -0.64(-1.70%) |
Sep 16, 2020 | 37.59 | 38.22 | 36.84 | 37.63 | 684,447 | +0.15(+0.39%) |
Sep 15, 2020 | 37.43 | 37.84 | 36.93 | 37.49 | 496,422 | +0.35(+0.94%) |
Sep 14, 2020 | 36.63 | 37.24 | 36.17 | 37.14 | 481,545 | +1.16(+3.23%) |
Sep 11, 2020 | 37.43 | 37.49 | 35.58 | 35.97 | 903,000 | -1.28(-3.43%) |
Sep 10, 2020 | 38.02 | 39.03 | 37.09 | 37.25 | 452,916 | -0.35(-0.94%) |
Sep 09, 2020 | 38.00 | 38.05 | 36.65 | 37.60 | 785,529 | +0.80(+2.16%) |
Sep 08, 2020 | 36.84 | 38.11 | 36.03 | 36.81 | 1,271,691 | -1.09(-2.88%) |
Sep 04, 2020 | 38.89 | 39.11 | 35.94 | 37.90 | 1,296,900 | -1.29(-3.28%) |
Sep 03, 2020 | 40.54 | 40.70 | 38.27 | 39.19 | 1,225,116 | -1.95(-4.73%) |
Sep 02, 2020 | 42.17 | 42.46 | 40.57 | 41.13 | 1,341,918 | -0.78(-1.86%) |