Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.90 | 46.90 | 46.41 | 46.41 | 16,545 | -0.62(-1.33%) |
Nov 27, 2020 | 47.25 | 47.25 | 47.02 | 47.04 | 9,575 | -0.19(-0.40%) |
Nov 25, 2020 | 47.40 | 47.40 | 47.11 | 47.22 | 44,272 | -0.31(-0.65%) |
Nov 24, 2020 | 47.04 | 47.57 | 47.04 | 47.54 | 50,061 | +1.04(+2.24%) |
Nov 23, 2020 | 46.13 | 46.59 | 46.13 | 46.49 | 91,825 | +0.61(+1.33%) |
Nov 20, 2020 | 45.92 | 45.99 | 45.78 | 45.88 | 31,542 | -0.18(-0.39%) |
Nov 19, 2020 | 45.92 | 46.08 | 45.70 | 46.06 | 23,769 | -0.04(-0.08%) |
Nov 18, 2020 | 46.64 | 46.74 | 46.10 | 46.10 | 33,943 | -0.34(-0.73%) |
Nov 17, 2020 | 46.23 | 46.56 | 46.05 | 46.44 | 37,781 | -0.18(-0.38%) |
Nov 16, 2020 | 46.44 | 46.61 | 46.26 | 46.61 | 33,365 | +0.76(+1.67%) |
Nov 13, 2020 | 45.07 | 45.90 | 45.07 | 45.85 | 83,475 | +0.86(+1.91%) |
Nov 12, 2020 | 45.24 | 45.30 | 44.70 | 44.99 | 18,756 | -0.65(-1.43%) |
Nov 11, 2020 | 46.11 | 46.11 | 45.50 | 45.64 | 31,492 | -0.30(-0.66%) |
Nov 10, 2020 | 45.42 | 45.99 | 45.42 | 45.94 | 46,535 | +0.61(+1.35%) |
Nov 09, 2020 | 46.06 | 46.06 | 45.21 | 45.33 | 39,876 | +2.03(+4.69%) |
Nov 06, 2020 | 43.75 | 43.76 | 43.22 | 43.30 | 29,456 | -0.33(-0.75%) |
Nov 05, 2020 | 43.12 | 43.86 | 43.12 | 43.63 | 49,326 | +0.76(+1.77%) |
Nov 04, 2020 | 43.12 | 43.55 | 42.85 | 42.87 | 25,059 | -0.59(-1.36%) |
Nov 03, 2020 | 43.23 | 43.64 | 43.23 | 43.46 | 45,279 | +0.64(+1.49%) |
Nov 02, 2020 | 42.45 | 42.92 | 42.43 | 42.82 | 40,832 | +0.72(+1.70%) |
Oct 30, 2020 | 41.91 | 42.11 | 41.68 | 42.11 | 24,039 | -0.04(-0.08%) |
Oct 29, 2020 | 41.81 | 42.36 | 41.64 | 42.14 | 37,965 | +0.32(+0.76%) |
Oct 28, 2020 | 42.17 | 42.43 | 41.80 | 41.82 | 35,474 | -1.02(-2.38%) |
Oct 27, 2020 | 43.23 | 43.31 | 42.83 | 42.84 | 53,270 | -0.59(-1.35%) |
Oct 26, 2020 | 43.75 | 43.75 | 43.19 | 43.43 | 84,491 | -0.75(-1.69%) |
Oct 23, 2020 | 44.14 | 44.28 | 44.00 | 44.17 | 21,330 | +0.14(+0.31%) |
Oct 22, 2020 | 43.44 | 44.04 | 43.44 | 44.04 | 35,219 | +0.63(+1.46%) |
Oct 21, 2020 | 43.40 | 43.59 | 43.38 | 43.40 | 28,105 | -0.11(-0.25%) |
Oct 20, 2020 | 43.52 | 43.77 | 43.42 | 43.52 | 28,268 | +0.20(+0.47%) |
Oct 19, 2020 | 43.85 | 43.90 | 43.31 | 43.31 | 11,691 | -0.42(-0.95%) |
Oct 16, 2020 | 43.70 | 43.87 | 43.57 | 43.73 | 25,732 | +0.09(+0.20%) |
Oct 15, 2020 | 43.27 | 43.66 | 43.27 | 43.64 | 12,564 | +0.22(+0.51%) |
Oct 14, 2020 | 43.57 | 43.74 | 43.42 | 43.42 | 32,529 | -0.13(-0.29%) |
Oct 13, 2020 | 43.71 | 43.76 | 43.41 | 43.54 | 25,580 | -0.34(-0.78%) |
Oct 12, 2020 | 43.77 | 43.95 | 43.75 | 43.89 | 10,229 | +0.19(+0.45%) |
Oct 09, 2020 | 43.96 | 44.04 | 43.62 | 43.69 | 30,697 | -0.08(-0.18%) |
Oct 08, 2020 | 43.30 | 43.77 | 43.30 | 43.77 | 32,801 | +0.58(+1.34%) |
Oct 07, 2020 | 43.11 | 43.27 | 42.97 | 43.19 | 19,119 | +0.49(+1.15%) |
Oct 06, 2020 | 42.98 | 43.40 | 42.57 | 42.70 | 21,075 | -0.07(-0.17%) |
Oct 05, 2020 | 42.42 | 42.82 | 42.42 | 42.77 | 19,288 | +0.57(+1.34%) |
Oct 02, 2020 | 41.25 | 42.30 | 41.25 | 42.21 | 22,971 | +0.41(+0.97%) |
Oct 01, 2020 | 41.91 | 42.00 | 41.59 | 41.80 | 17,397 | -0.10(-0.24%) |
Sep 30, 2020 | 41.65 | 42.09 | 41.65 | 41.90 | 33,122 | +0.31(+0.75%) |
Sep 29, 2020 | 41.81 | 41.84 | 41.45 | 41.59 | 9,218 | -0.25(-0.60%) |
Sep 28, 2020 | 41.90 | 42.05 | 41.74 | 41.84 | 30,733 | +0.45(+1.09%) |
Sep 25, 2020 | 40.89 | 41.46 | 40.79 | 41.39 | 42,435 | +0.38(+0.93%) |
Sep 24, 2020 | 40.83 | 41.35 | 40.54 | 41.00 | 23,420 | +0.10(+0.24%) |
Sep 23, 2020 | 41.67 | 41.76 | 40.90 | 40.91 | 26,630 | -0.64(-1.53%) |
Sep 22, 2020 | 41.57 | 41.86 | 41.41 | 41.54 | 34,115 | -0.04(-0.10%) |
Sep 21, 2020 | 42.05 | 42.05 | 41.25 | 41.59 | 17,737 | -0.93(-2.19%) |
Sep 18, 2020 | 42.74 | 42.90 | 42.47 | 42.52 | 39,493 | -0.34(-0.80%) |
Sep 17, 2020 | 42.49 | 42.94 | 42.42 | 42.86 | 16,754 | -0.03(-0.07%) |
Sep 16, 2020 | 42.67 | 43.25 | 42.67 | 42.89 | 33,613 | +0.34(+0.80%) |
Sep 15, 2020 | 42.87 | 42.88 | 42.54 | 42.55 | 17,706 | -0.12(-0.29%) |
Sep 14, 2020 | 42.46 | 42.83 | 42.46 | 42.67 | 26,527 | +0.46(+1.09%) |
Sep 11, 2020 | 42.05 | 42.27 | 41.94 | 42.21 | 28,855 | +0.25(+0.59%) |
Sep 10, 2020 | 42.52 | 42.52 | 41.96 | 41.97 | 26,034 | -0.50(-1.17%) |
Sep 09, 2020 | 42.40 | 42.69 | 42.29 | 42.46 | 30,704 | +0.30(+0.71%) |
Sep 08, 2020 | 42.66 | 42.66 | 42.10 | 42.16 | 38,879 | -0.71(-1.65%) |
Sep 04, 2020 | 43.00 | 43.15 | 42.50 | 42.87 | 35,393 | +0.13(+0.29%) |
Sep 03, 2020 | 43.31 | 43.70 | 42.59 | 42.74 | 23,638 | -0.63(-1.44%) |
Sep 02, 2020 | 42.86 | 43.42 | 42.85 | 43.37 | 22,074 | +0.69(+1.61%) |