Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.20 | 43.23 | 42.66 | 42.69 | 14,435,184 | -1.08(-2.46%) |
Nov 27, 2020 | 43.66 | 43.86 | 43.62 | 43.77 | 5,359,052 | +0.40(+0.93%) |
Nov 25, 2020 | 43.13 | 43.37 | 43.06 | 43.37 | 8,399,692 | -0.20(-0.45%) |
Nov 24, 2020 | 43.33 | 43.56 | 43.10 | 43.56 | 8,977,976 | +0.57(+1.34%) |
Nov 23, 2020 | 43.38 | 43.41 | 42.91 | 42.99 | 11,486,041 | -0.01(-0.02%) |
Nov 20, 2020 | 42.87 | 43.11 | 42.83 | 43.00 | 7,328,550 | +0.30(+0.69%) |
Nov 19, 2020 | 42.47 | 42.76 | 42.40 | 42.70 | 7,194,234 | +0.11(+0.25%) |
Nov 18, 2020 | 42.94 | 42.97 | 42.59 | 42.59 | 9,014,727 | -0.14(-0.34%) |
Nov 17, 2020 | 42.60 | 42.88 | 42.49 | 42.74 | 10,717,230 | -0.06(-0.15%) |
Nov 16, 2020 | 42.75 | 42.94 | 42.65 | 42.80 | 11,509,940 | +0.49(+1.17%) |
Nov 13, 2020 | 42.22 | 42.34 | 42.00 | 42.31 | 8,770,442 | +0.53(+1.27%) |
Nov 12, 2020 | 42.19 | 42.33 | 41.68 | 41.78 | 10,397,727 | -0.31(-0.75%) |
Nov 11, 2020 | 41.75 | 42.13 | 41.67 | 42.09 | 9,923,472 | +0.18(+0.43%) |
Nov 10, 2020 | 42.17 | 42.29 | 41.71 | 41.91 | 15,077,291 | -0.48(-1.12%) |
Nov 09, 2020 | 43.42 | 43.47 | 42.34 | 42.39 | 17,265,412 | +0.31(+0.75%) |
Nov 06, 2020 | 41.86 | 42.23 | 41.73 | 42.07 | 11,591,840 | +0.15(+0.36%) |
Nov 05, 2020 | 41.86 | 42.03 | 41.52 | 41.92 | 16,311,476 | +0.70(+1.70%) |
Nov 04, 2020 | 40.54 | 41.33 | 40.44 | 41.22 | 18,639,302 | +1.28(+3.21%) |
Nov 03, 2020 | 39.81 | 40.02 | 39.66 | 39.94 | 11,694,776 | +0.11(+0.27%) |
Nov 02, 2020 | 39.73 | 39.83 | 39.50 | 39.83 | 14,806,777 | +0.50(+1.28%) |
Oct 30, 2020 | 39.51 | 39.55 | 39.13 | 39.33 | 15,714,094 | -0.41(-1.04%) |
Oct 29, 2020 | 39.52 | 39.88 | 39.39 | 39.74 | 12,758,190 | +0.41(+1.05%) |
Oct 28, 2020 | 39.70 | 39.76 | 39.33 | 39.33 | 14,059,906 | -1.01(-2.49%) |
Oct 27, 2020 | 40.31 | 40.46 | 40.17 | 40.33 | 16,240,951 | +0.14(+0.36%) |
Oct 26, 2020 | 40.22 | 40.46 | 39.86 | 40.19 | 10,169,325 | -0.53(-1.30%) |
Oct 23, 2020 | 40.54 | 40.72 | 40.33 | 40.72 | 8,294,861 | +0.19(+0.47%) |
Oct 22, 2020 | 40.59 | 40.64 | 40.34 | 40.53 | 11,935,693 | +0.01(+0.02%) |
Oct 21, 2020 | 40.49 | 40.73 | 40.43 | 40.52 | 14,415,026 | +0.08(+0.20%) |
Oct 20, 2020 | 40.26 | 40.63 | 40.22 | 40.44 | 18,984,794 | +0.40(+1.01%) |
Oct 19, 2020 | 40.29 | 40.47 | 39.96 | 40.03 | 9,522,408 | -0.13(-0.31%) |
Oct 16, 2020 | 40.14 | 40.26 | 40.03 | 40.16 | 5,374,871 | +0.16(+0.40%) |
Oct 15, 2020 | 39.73 | 40.05 | 39.70 | 40.00 | 9,026,404 | -0.32(-0.80%) |
Oct 14, 2020 | 40.56 | 40.65 | 40.30 | 40.32 | 10,462,281 | -0.18(-0.44%) |
Oct 13, 2020 | 40.54 | 40.61 | 40.33 | 40.50 | 14,672,496 | -0.18(-0.44%) |
Oct 12, 2020 | 40.54 | 40.78 | 40.44 | 40.68 | 9,981,904 | +0.39(+0.98%) |
Oct 09, 2020 | 40.08 | 40.38 | 40.00 | 40.29 | 9,701,550 | +0.28(+0.70%) |
Oct 08, 2020 | 39.86 | 40.04 | 39.74 | 40.01 | 8,630,619 | +0.30(+0.75%) |
Oct 07, 2020 | 39.65 | 39.80 | 39.52 | 39.71 | 9,188,255 | +0.37(+0.94%) |
Oct 06, 2020 | 39.41 | 39.61 | 39.21 | 39.34 | 11,975,410 | +0.12(+0.30%) |
Oct 05, 2020 | 38.90 | 39.23 | 38.88 | 39.23 | 7,131,610 | +0.50(+1.30%) |
Oct 02, 2020 | 38.60 | 39.05 | 38.54 | 38.72 | 13,132,325 | -0.43(-1.10%) |
Oct 01, 2020 | 39.10 | 39.19 | 38.87 | 39.16 | 22,089,968 | +0.34(+0.88%) |
Sep 30, 2020 | 38.50 | 38.88 | 38.46 | 38.81 | 15,344,508 | +0.62(+1.62%) |
Sep 29, 2020 | 38.10 | 38.34 | 38.07 | 38.19 | 14,988,780 | -0.02(-0.05%) |
Sep 28, 2020 | 38.30 | 38.41 | 38.05 | 38.21 | 8,857,227 | +0.38(+1.00%) |
Sep 25, 2020 | 37.53 | 37.84 | 37.28 | 37.84 | 12,345,037 | -0.01(-0.02%) |
Sep 24, 2020 | 37.51 | 38.07 | 37.44 | 37.84 | 15,220,531 | -0.11(-0.28%) |
Sep 23, 2020 | 38.42 | 38.49 | 37.95 | 37.95 | 14,314,008 | -0.60(-1.56%) |
Sep 22, 2020 | 38.72 | 38.73 | 38.28 | 38.55 | 8,772,823 | -0.34(-0.88%) |
Sep 21, 2020 | 38.56 | 38.89 | 38.25 | 38.89 | 13,133,154 | -0.33(-0.83%) |
Sep 18, 2020 | 39.58 | 39.61 | 39.19 | 39.22 | 9,201,772 | -0.31(-0.79%) |
Sep 17, 2020 | 39.23 | 39.59 | 39.20 | 39.53 | 9,198,101 | -0.07(-0.18%) |
Sep 16, 2020 | 39.85 | 39.94 | 39.60 | 39.60 | 10,086,013 | -0.14(-0.36%) |
Sep 15, 2020 | 39.76 | 39.84 | 39.61 | 39.75 | 10,003,113 | +0.44(+1.13%) |
Sep 14, 2020 | 39.17 | 39.36 | 39.11 | 39.30 | 10,768,830 | +0.64(+1.66%) |
Sep 11, 2020 | 38.88 | 38.96 | 38.48 | 38.66 | 14,454,527 | +0.28(+0.74%) |
Sep 10, 2020 | 38.99 | 39.05 | 38.35 | 38.38 | 19,773,296 | -0.59(-1.51%) |
Sep 09, 2020 | 38.79 | 39.08 | 38.72 | 38.96 | 16,497,423 | +0.50(+1.29%) |
Sep 08, 2020 | 38.40 | 38.75 | 38.29 | 38.47 | 13,927,272 | -0.73(-1.86%) |
Sep 04, 2020 | 39.27 | 39.50 | 38.56 | 39.20 | 22,992,730 | -0.07(-0.18%) |
Sep 03, 2020 | 39.69 | 39.70 | 38.92 | 39.27 | 27,018,904 | -0.70(-1.76%) |
Sep 02, 2020 | 40.08 | 40.10 | 39.59 | 39.97 | 18,282,350 | -0.11(-0.27%) |