Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.90 | 48.90 | 48.24 | 48.24 | 8,317 | -0.97(-1.98%) |
Nov 27, 2020 | 49.06 | 49.32 | 49.06 | 49.21 | 2,139 | +0.39(+0.79%) |
Nov 25, 2020 | 48.67 | 48.82 | 48.63 | 48.82 | 5,405 | -0.10(-0.20%) |
Nov 24, 2020 | 48.53 | 48.92 | 48.51 | 48.92 | 19,638 | +0.72(+1.49%) |
Nov 23, 2020 | 48.48 | 48.54 | 48.14 | 48.20 | 8,094 | +0.22(+0.45%) |
Nov 20, 2020 | 47.91 | 48.03 | 47.91 | 47.99 | 11,148 | +0.17(+0.35%) |
Nov 19, 2020 | 47.79 | 47.89 | 47.78 | 47.82 | 3,877 | -0.04(-0.09%) |
Nov 18, 2020 | 47.93 | 48.10 | 47.78 | 47.87 | 68,667 | +0.21(+0.43%) |
Nov 17, 2020 | 47.40 | 47.76 | 47.39 | 47.66 | 5,739 | +0.15(+0.33%) |
Nov 16, 2020 | 47.47 | 47.58 | 47.36 | 47.50 | 31,743 | +0.65(+1.39%) |
Nov 13, 2020 | 46.54 | 46.91 | 46.54 | 46.85 | 19,368 | +0.63(+1.36%) |
Nov 12, 2020 | 46.68 | 46.68 | 46.23 | 46.23 | 163,125 | -0.39(-0.84%) |
Nov 11, 2020 | 46.50 | 46.73 | 46.43 | 46.62 | 2,922 | +0.30(+0.64%) |
Nov 10, 2020 | 46.25 | 46.46 | 46.25 | 46.32 | 10,117 | -0.06(-0.12%) |
Nov 09, 2020 | 47.32 | 47.32 | 46.37 | 46.38 | 42,161 | +0.72(+1.58%) |
Nov 06, 2020 | 45.12 | 45.75 | 45.12 | 45.66 | 105,288 | +0.46(+1.02%) |
Nov 05, 2020 | 45.16 | 45.25 | 44.92 | 45.20 | 19,217 | +0.80(+1.81%) |
Nov 04, 2020 | 44.07 | 44.54 | 44.07 | 44.39 | 6,060 | +0.95(+2.18%) |
Nov 03, 2020 | 43.49 | 43.53 | 43.30 | 43.45 | 6,381 | +0.50(+1.16%) |
Nov 02, 2020 | 42.88 | 42.95 | 42.68 | 42.95 | 14,275 | +0.51(+1.19%) |
Oct 30, 2020 | 42.52 | 42.52 | 42.29 | 42.44 | 12,386 | -0.32(-0.75%) |
Oct 29, 2020 | 42.71 | 43.02 | 42.71 | 42.76 | 39,637 | +0.11(+0.26%) |
Oct 28, 2020 | 42.94 | 42.97 | 42.65 | 42.65 | 6,856 | -1.05(-2.41%) |
Oct 27, 2020 | 43.69 | 43.77 | 43.65 | 43.70 | 13,148 | -0.04(-0.08%) |
Oct 26, 2020 | 43.91 | 43.95 | 43.58 | 43.74 | 10,925 | -0.60(-1.36%) |
Oct 23, 2020 | 44.20 | 44.34 | 44.15 | 44.34 | 6,080 | +0.31(+0.71%) |
Oct 22, 2020 | 43.94 | 44.15 | 43.94 | 44.03 | 9,793 | +0.03(+0.07%) |
Oct 21, 2020 | 43.98 | 44.20 | 43.98 | 44.00 | 17,465 | +0.16(+0.37%) |
Oct 20, 2020 | 43.72 | 43.95 | 43.72 | 43.84 | 6,409 | +0.50(+1.15%) |
Oct 19, 2020 | 43.60 | 43.60 | 43.32 | 43.34 | 3,793 | -0.03(-0.07%) |
Oct 16, 2020 | 43.50 | 43.50 | 43.35 | 43.37 | 18,692 | +0.05(+0.12%) |
Oct 15, 2020 | 43.10 | 43.32 | 43.08 | 43.32 | 17,799 | -0.26(-0.59%) |
Oct 14, 2020 | 43.74 | 43.76 | 43.58 | 43.58 | 7,639 | -0.19(-0.43%) |
Oct 13, 2020 | 43.76 | 43.84 | 43.63 | 43.76 | 7,675 | -0.18(-0.42%) |
Oct 12, 2020 | 43.90 | 43.98 | 43.85 | 43.95 | 5,630 | +0.19(+0.42%) |
Oct 09, 2020 | 43.70 | 43.82 | 43.70 | 43.76 | 5,067 | +0.33(+0.76%) |
Oct 08, 2020 | 43.42 | 43.50 | 43.40 | 43.43 | 6,785 | +0.24(+0.56%) |
Oct 07, 2020 | 43.11 | 43.23 | 43.07 | 43.19 | 3,870 | +0.47(+1.09%) |
Oct 06, 2020 | 42.96 | 43.04 | 42.73 | 42.73 | 3,675 | -0.03(-0.07%) |
Oct 05, 2020 | 42.53 | 42.76 | 42.53 | 42.76 | 1,191 | +0.51(+1.20%) |
Oct 02, 2020 | 42.23 | 42.39 | 42.23 | 42.25 | 4,616 | -0.38(-0.90%) |
Oct 01, 2020 | 42.53 | 42.68 | 42.39 | 42.63 | 18,668 | +0.34(+0.79%) |
Sep 30, 2020 | 42.17 | 42.32 | 42.17 | 42.30 | 5,666 | +0.52(+1.26%) |
Sep 29, 2020 | 41.76 | 41.84 | 41.67 | 41.78 | 10,463 | +0.04(+0.08%) |
Sep 28, 2020 | 41.83 | 41.87 | 41.63 | 41.74 | 39,389 | +0.50(+1.22%) |
Sep 25, 2020 | 40.92 | 41.24 | 40.89 | 41.24 | 6,306 | +0.01(+0.03%) |
Sep 24, 2020 | 40.95 | 41.44 | 40.92 | 41.22 | 9,650 | -0.28(-0.68%) |
Sep 23, 2020 | 41.97 | 41.97 | 41.49 | 41.50 | 9,331 | -0.70(-1.66%) |
Sep 22, 2020 | 42.49 | 42.49 | 42.00 | 42.21 | 7,001 | -0.50(-1.17%) |
Sep 21, 2020 | 42.46 | 42.71 | 42.08 | 42.71 | 14,470 | -0.45(-1.04%) |
Sep 18, 2020 | 43.39 | 43.41 | 43.01 | 43.15 | 13,400 | +0.04(+0.09%) |
Sep 17, 2020 | 42.93 | 43.11 | 42.89 | 43.11 | 4,275 | -0.04(-0.10%) |
Sep 16, 2020 | 43.37 | 43.38 | 43.10 | 43.16 | 5,544 | -0.03(-0.06%) |
Sep 15, 2020 | 43.24 | 43.30 | 43.14 | 43.18 | 4,015 | +0.37(+0.86%) |
Sep 14, 2020 | 42.72 | 42.84 | 42.69 | 42.81 | 9,991 | +0.63(+1.50%) |
Sep 11, 2020 | 42.38 | 42.50 | 42.04 | 42.18 | 15,145 | +0.28(+0.67%) |
Sep 10, 2020 | 42.43 | 42.43 | 41.90 | 41.90 | 11,630 | -0.70(-1.65%) |
Sep 09, 2020 | 42.43 | 42.61 | 42.40 | 42.61 | 5,154 | +0.57(+1.37%) |
Sep 08, 2020 | 42.11 | 42.30 | 42.03 | 42.03 | 8,582 | -0.48(-1.13%) |
Sep 04, 2020 | 42.70 | 42.75 | 42.13 | 42.51 | 9,064 | -0.04(-0.10%) |
Sep 03, 2020 | 42.53 | 42.56 | 42.31 | 42.56 | 32,219 | -0.49(-1.13%) |
Sep 02, 2020 | 42.80 | 43.04 | 42.77 | 43.04 | 4,486 | -0.01(-0.02%) |