Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.75 | 46.00 | 45.28 | 45.97 | 241,238 | +0.19(+0.42%) |
Nov 27, 2020 | 45.74 | 45.97 | 45.74 | 45.78 | 199,563 | +0.35(+0.78%) |
Nov 25, 2020 | 45.39 | 45.51 | 45.29 | 45.42 | 334,038 | +0.11(+0.24%) |
Nov 24, 2020 | 44.96 | 45.43 | 44.76 | 45.31 | 315,445 | +0.49(+1.09%) |
Nov 23, 2020 | 44.95 | 45.17 | 44.53 | 44.83 | 352,170 | +0.11(+0.25%) |
Nov 20, 2020 | 45.08 | 45.12 | 44.68 | 44.71 | 287,371 | -0.31(-0.70%) |
Nov 19, 2020 | 44.61 | 45.11 | 44.54 | 45.03 | 301,144 | +0.30(+0.66%) |
Nov 18, 2020 | 45.07 | 45.26 | 44.73 | 44.73 | 340,614 | -0.39(-0.86%) |
Nov 17, 2020 | 45.10 | 45.31 | 44.96 | 45.12 | 486,406 | -0.28(-0.63%) |
Nov 16, 2020 | 44.94 | 45.41 | 44.90 | 45.40 | 401,760 | +0.61(+1.36%) |
Nov 13, 2020 | 44.66 | 44.86 | 44.39 | 44.79 | 289,827 | +0.50(+1.13%) |
Nov 12, 2020 | 44.71 | 44.84 | 44.18 | 44.29 | 1,118,782 | -0.43(-0.95%) |
Nov 11, 2020 | 44.12 | 44.80 | 44.10 | 44.72 | 471,767 | +1.08(+2.47%) |
Nov 10, 2020 | 43.99 | 44.32 | 43.38 | 43.64 | 513,817 | -0.82(-1.84%) |
Nov 09, 2020 | 45.49 | 45.98 | 44.39 | 44.46 | 565,421 | -0.25(-0.56%) |
Nov 06, 2020 | 44.45 | 44.80 | 43.96 | 44.71 | 377,635 | +0.13(+0.29%) |
Nov 05, 2020 | 44.34 | 44.64 | 44.19 | 44.58 | 970,018 | +1.35(+3.13%) |
Nov 04, 2020 | 42.80 | 43.49 | 42.47 | 43.22 | 337,378 | +1.48(+3.55%) |
Nov 03, 2020 | 41.30 | 41.98 | 41.24 | 41.74 | 330,869 | +0.79(+1.94%) |
Nov 02, 2020 | 41.14 | 41.35 | 40.56 | 40.95 | 340,872 | +0.14(+0.35%) |
Oct 30, 2020 | 41.15 | 41.29 | 40.43 | 40.80 | 332,196 | -0.93(-2.22%) |
Oct 29, 2020 | 41.17 | 42.10 | 41.17 | 41.73 | 323,845 | +0.59(+1.44%) |
Oct 28, 2020 | 41.98 | 42.03 | 41.06 | 41.14 | 474,886 | -1.71(-3.98%) |
Oct 27, 2020 | 42.84 | 42.96 | 42.64 | 42.84 | 304,373 | +0.21(+0.49%) |
Oct 26, 2020 | 43.09 | 43.25 | 42.21 | 42.64 | 288,488 | -1.05(-2.41%) |
Oct 23, 2020 | 43.74 | 43.74 | 43.37 | 43.69 | 406,494 | +0.02(+0.04%) |
Oct 22, 2020 | 43.90 | 43.96 | 43.28 | 43.67 | 243,467 | -0.25(-0.56%) |
Oct 21, 2020 | 43.87 | 44.26 | 43.84 | 43.92 | 307,026 | -0.08(-0.19%) |
Oct 20, 2020 | 44.01 | 44.39 | 43.83 | 44.00 | 418,241 | +0.21(+0.47%) |
Oct 19, 2020 | 44.73 | 44.84 | 43.68 | 43.79 | 484,865 | -0.69(-1.54%) |
Oct 16, 2020 | 44.81 | 44.92 | 44.44 | 44.48 | 332,196 | -0.10(-0.22%) |
Oct 15, 2020 | 44.07 | 44.65 | 44.01 | 44.57 | 761,668 | -0.25(-0.55%) |
Oct 14, 2020 | 45.20 | 45.38 | 44.55 | 44.82 | 1,576,359 | -0.25(-0.55%) |
Oct 13, 2020 | 45.51 | 45.53 | 44.96 | 45.07 | 479,142 | -0.32(-0.70%) |
Oct 12, 2020 | 44.92 | 45.61 | 44.75 | 45.39 | 340,731 | +1.06(+2.38%) |
Oct 09, 2020 | 43.90 | 44.33 | 43.90 | 44.33 | 269,563 | +0.67(+1.54%) |
Oct 08, 2020 | 43.78 | 43.78 | 43.58 | 43.66 | 539,158 | +0.25(+0.57%) |
Oct 07, 2020 | 43.11 | 43.48 | 43.10 | 43.41 | 1,838,487 | +0.78(+1.83%) |
Oct 06, 2020 | 43.20 | 43.49 | 42.56 | 42.63 | 432,696 | -0.69(-1.60%) |
Oct 05, 2020 | 42.72 | 43.33 | 42.72 | 43.32 | 392,771 | +0.90(+2.13%) |
Oct 02, 2020 | 42.43 | 43.02 | 42.36 | 42.42 | 482,636 | -1.01(-2.34%) |
Oct 01, 2020 | 43.49 | 43.54 | 43.22 | 43.43 | 532,060 | +0.49(+1.14%) |
Sep 30, 2020 | 42.62 | 43.33 | 42.62 | 42.94 | 610,927 | +0.27(+0.63%) |
Sep 29, 2020 | 42.66 | 42.84 | 42.60 | 42.67 | 903,855 | -0.02(-0.05%) |
Sep 28, 2020 | 42.62 | 42.70 | 42.32 | 42.69 | 266,450 | +0.77(+1.83%) |
Sep 25, 2020 | 41.02 | 41.97 | 40.87 | 41.93 | 265,265 | +0.85(+2.07%) |
Sep 24, 2020 | 40.50 | 41.53 | 40.45 | 41.08 | 318,748 | +0.19(+0.47%) |
Sep 23, 2020 | 42.09 | 42.14 | 40.86 | 40.89 | 500,873 | -1.19(-2.83%) |
Sep 22, 2020 | 41.90 | 42.14 | 41.27 | 42.08 | 738,740 | +0.50(+1.19%) |
Sep 21, 2020 | 40.70 | 41.58 | 40.54 | 41.58 | 391,868 | +0.24(+0.58%) |
Sep 18, 2020 | 42.00 | 42.14 | 41.03 | 41.34 | 292,897 | -0.57(-1.36%) |
Sep 17, 2020 | 41.40 | 42.16 | 41.28 | 41.91 | 498,693 | -0.31(-0.74%) |
Sep 16, 2020 | 43.05 | 43.09 | 42.22 | 42.22 | 257,123 | -0.63(-1.48%) |
Sep 15, 2020 | 43.01 | 43.08 | 42.60 | 42.86 | 441,341 | +0.44(+1.03%) |
Sep 14, 2020 | 42.23 | 42.57 | 42.03 | 42.42 | 730,745 | +0.83(+2.00%) |
Sep 11, 2020 | 42.16 | 42.29 | 41.15 | 41.59 | 873,780 | -0.16(-0.39%) |
Sep 10, 2020 | 43.18 | 43.23 | 41.64 | 41.75 | 337,691 | -0.92(-2.16%) |
Sep 09, 2020 | 42.26 | 43.01 | 42.01 | 42.67 | 916,492 | +1.40(+3.38%) |
Sep 08, 2020 | 41.59 | 42.46 | 41.26 | 41.27 | 652,516 | -1.80(-4.19%) |
Sep 04, 2020 | 43.33 | 43.93 | 41.37 | 43.08 | 697,550 | -0.48(-1.10%) |
Sep 03, 2020 | 45.32 | 45.32 | 43.30 | 43.56 | 761,189 | -2.44(-5.30%) |
Sep 02, 2020 | 46.15 | 46.15 | 45.34 | 46.00 | 804,104 | +0.39(+0.86%) |