Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.40 | 44.41 | 44.14 | 44.32 | 84,664 | -0.14(-0.31%) |
Nov 27, 2020 | 44.50 | 44.59 | 44.42 | 44.45 | 8,103 | +0.04(+0.08%) |
Nov 25, 2020 | 44.45 | 44.46 | 44.31 | 44.42 | 46,782 | -0.12(-0.26%) |
Nov 24, 2020 | 44.11 | 44.56 | 44.08 | 44.53 | 27,630 | +0.70(+1.59%) |
Nov 23, 2020 | 43.81 | 43.92 | 43.59 | 43.83 | 49,613 | +0.28(+0.64%) |
Nov 20, 2020 | 43.80 | 43.80 | 43.56 | 43.56 | 65,581 | -0.33(-0.76%) |
Nov 19, 2020 | 43.56 | 43.89 | 43.42 | 43.89 | 31,595 | +0.16(+0.36%) |
Nov 18, 2020 | 44.22 | 44.37 | 43.73 | 43.73 | 57,505 | -0.52(-1.16%) |
Nov 17, 2020 | 44.19 | 44.42 | 44.04 | 44.25 | 36,252 | -0.29(-0.65%) |
Nov 16, 2020 | 44.37 | 44.54 | 44.22 | 44.54 | 32,034 | +0.56(+1.28%) |
Nov 13, 2020 | 43.69 | 44.04 | 43.68 | 43.97 | 43,000 | +0.72(+1.67%) |
Nov 12, 2020 | 43.62 | 43.62 | 43.01 | 43.25 | 17,502 | -0.49(-1.12%) |
Nov 11, 2020 | 43.77 | 43.83 | 43.50 | 43.74 | 21,987 | +0.31(+0.72%) |
Nov 10, 2020 | 43.17 | 43.55 | 43.13 | 43.43 | 50,453 | +0.25(+0.58%) |
Nov 09, 2020 | 44.26 | 44.43 | 43.17 | 43.18 | 69,569 | +0.52(+1.21%) |
Nov 06, 2020 | 42.63 | 42.82 | 42.57 | 42.66 | 45,377 | -0.10(-0.24%) |
Nov 05, 2020 | 42.56 | 42.95 | 42.56 | 42.76 | 262,269 | +0.83(+1.99%) |
Nov 04, 2020 | 41.73 | 42.47 | 41.73 | 41.93 | 66,091 | +0.44(+1.07%) |
Nov 03, 2020 | 41.21 | 41.70 | 41.21 | 41.48 | 36,165 | +0.76(+1.86%) |
Nov 02, 2020 | 40.62 | 40.81 | 40.39 | 40.73 | 38,125 | +0.56(+1.41%) |
Oct 30, 2020 | 40.21 | 40.36 | 39.78 | 40.16 | 58,558 | -0.35(-0.87%) |
Oct 29, 2020 | 40.18 | 40.86 | 40.13 | 40.51 | 32,759 | +0.36(+0.90%) |
Oct 28, 2020 | 40.77 | 40.89 | 40.15 | 40.15 | 48,040 | -1.33(-3.22%) |
Oct 27, 2020 | 41.77 | 41.81 | 41.49 | 41.49 | 89,595 | -0.29(-0.68%) |
Oct 26, 2020 | 42.00 | 42.05 | 41.35 | 41.77 | 57,484 | -0.70(-1.65%) |
Oct 23, 2020 | 42.50 | 42.50 | 42.22 | 42.47 | 66,769 | +0.14(+0.33%) |
Oct 22, 2020 | 42.14 | 42.40 | 41.91 | 42.34 | 36,916 | +0.20(+0.48%) |
Oct 21, 2020 | 42.30 | 42.51 | 42.13 | 42.13 | 29,352 | -0.24(-0.57%) |
Oct 20, 2020 | 42.49 | 42.75 | 42.30 | 42.37 | 57,460 | +0.04(+0.09%) |
Oct 19, 2020 | 43.13 | 43.14 | 42.23 | 42.34 | 50,618 | -0.64(-1.49%) |
Oct 16, 2020 | 43.11 | 43.30 | 42.96 | 42.97 | 40,191 | -0.07(-0.17%) |
Oct 15, 2020 | 42.60 | 43.06 | 42.59 | 43.05 | 39,713 | +0.05(+0.11%) |
Oct 14, 2020 | 43.24 | 43.37 | 42.96 | 43.00 | 193,988 | -0.14(-0.32%) |
Oct 13, 2020 | 43.42 | 43.42 | 43.04 | 43.14 | 41,776 | -0.28(-0.64%) |
Oct 12, 2020 | 43.13 | 43.51 | 43.10 | 43.42 | 19,368 | +0.57(+1.34%) |
Oct 09, 2020 | 42.87 | 42.95 | 42.72 | 42.84 | 38,354 | +0.21(+0.50%) |
Oct 08, 2020 | 42.50 | 42.63 | 42.44 | 42.63 | 17,131 | +0.41(+0.96%) |
Oct 07, 2020 | 41.87 | 42.27 | 41.87 | 42.22 | 29,148 | +0.63(+1.51%) |
Oct 06, 2020 | 42.07 | 42.21 | 41.47 | 41.60 | 49,963 | -0.38(-0.90%) |
Oct 05, 2020 | 41.50 | 42.03 | 41.50 | 41.97 | 30,967 | +0.72(+1.75%) |
Oct 02, 2020 | 40.79 | 41.49 | 40.74 | 41.25 | 24,417 | -0.23(-0.56%) |
Oct 01, 2020 | 41.60 | 41.60 | 41.27 | 41.48 | 45,359 | +0.16(+0.38%) |
Sep 30, 2020 | 41.31 | 41.75 | 41.20 | 41.33 | 30,998 | +0.29(+0.70%) |
Sep 29, 2020 | 41.26 | 41.35 | 40.93 | 41.04 | 50,343 | -0.19(-0.47%) |
Sep 28, 2020 | 41.10 | 41.38 | 41.06 | 41.23 | 27,401 | +0.56(+1.39%) |
Sep 25, 2020 | 40.02 | 40.74 | 39.95 | 40.67 | 58,666 | +0.52(+1.29%) |
Sep 24, 2020 | 39.88 | 40.57 | 39.69 | 40.15 | 49,907 | +0.16(+0.39%) |
Sep 23, 2020 | 40.91 | 40.99 | 39.99 | 39.99 | 38,866 | -0.87(-2.13%) |
Sep 22, 2020 | 40.76 | 40.94 | 40.45 | 40.86 | 45,317 | +0.27(+0.66%) |
Sep 21, 2020 | 40.56 | 40.62 | 40.07 | 40.60 | 17,179 | -0.48(-1.17%) |
Sep 18, 2020 | 41.59 | 41.59 | 40.85 | 41.08 | 59,206 | -0.41(-1.00%) |
Sep 17, 2020 | 41.17 | 41.67 | 41.07 | 41.49 | 43,627 | -0.26(-0.62%) |
Sep 16, 2020 | 41.93 | 42.28 | 41.75 | 41.75 | 42,849 | -0.10(-0.25%) |
Sep 15, 2020 | 42.11 | 42.13 | 41.75 | 41.85 | 52,830 | +0.06(+0.14%) |
Sep 14, 2020 | 41.59 | 41.85 | 41.59 | 41.79 | 18,084 | +0.59(+1.43%) |
Sep 11, 2020 | 41.18 | 41.40 | 40.90 | 41.21 | 63,480 | +0.15(+0.36%) |
Sep 10, 2020 | 41.90 | 41.93 | 40.98 | 41.06 | 44,345 | -0.67(-1.61%) |
Sep 09, 2020 | 41.46 | 42.06 | 41.44 | 41.73 | 49,578 | +0.75(+1.84%) |
Sep 08, 2020 | 41.38 | 41.45 | 40.93 | 40.98 | 52,547 | -1.09(-2.60%) |
Sep 04, 2020 | 42.50 | 42.66 | 41.50 | 42.07 | 58,480 | -0.22(-0.52%) |
Sep 03, 2020 | 43.60 | 43.62 | 42.08 | 42.29 | 102,651 | -1.45(-3.32%) |
Sep 02, 2020 | 43.32 | 43.83 | 43.25 | 43.74 | 32,706 | +0.67(+1.56%) |