Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.61 | 47.61 | 46.90 | 47.00 | 627,223 | -1.27(-2.62%) |
Nov 27, 2020 | 48.28 | 48.41 | 48.16 | 48.27 | 199,968 | +0.29(+0.60%) |
Nov 25, 2020 | 47.77 | 48.12 | 47.61 | 47.98 | 458,567 | -0.57(-1.16%) |
Nov 24, 2020 | 48.36 | 48.64 | 48.28 | 48.54 | 867,194 | +0.60(+1.25%) |
Nov 23, 2020 | 47.90 | 48.17 | 47.80 | 47.94 | 568,309 | +0.44(+0.93%) |
Nov 20, 2020 | 47.26 | 47.54 | 47.18 | 47.50 | 711,370 | +0.59(+1.26%) |
Nov 19, 2020 | 46.75 | 46.91 | 46.68 | 46.91 | 390,936 | +0.13(+0.29%) |
Nov 18, 2020 | 46.98 | 47.19 | 46.78 | 46.78 | 443,125 | -0.49(-1.04%) |
Nov 17, 2020 | 47.13 | 47.40 | 47.05 | 47.27 | 1,064,331 | -0.28(-0.58%) |
Nov 16, 2020 | 47.49 | 47.57 | 47.28 | 47.55 | 615,091 | +0.69(+1.47%) |
Nov 13, 2020 | 46.27 | 46.94 | 46.23 | 46.86 | 811,243 | +0.61(+1.32%) |
Nov 12, 2020 | 46.49 | 46.62 | 46.18 | 46.25 | 594,462 | -1.00(-2.11%) |
Nov 11, 2020 | 47.41 | 47.50 | 47.10 | 47.24 | 606,421 | +0.11(+0.23%) |
Nov 10, 2020 | 46.93 | 47.53 | 46.75 | 47.14 | 615,395 | -0.02(-0.04%) |
Nov 09, 2020 | 47.54 | 47.69 | 47.13 | 47.15 | 1,403,558 | +2.36(+5.27%) |
Nov 06, 2020 | 44.92 | 45.04 | 44.77 | 44.79 | 357,468 | -0.08(-0.18%) |
Nov 05, 2020 | 44.80 | 44.90 | 44.66 | 44.88 | 706,585 | +0.48(+1.09%) |
Nov 04, 2020 | 44.20 | 44.78 | 44.05 | 44.39 | 814,774 | -0.27(-0.60%) |
Nov 03, 2020 | 44.32 | 44.82 | 44.32 | 44.66 | 803,782 | +0.87(+1.99%) |
Nov 02, 2020 | 43.72 | 43.86 | 43.65 | 43.79 | 765,113 | +0.57(+1.33%) |
Oct 30, 2020 | 43.00 | 43.24 | 42.92 | 43.22 | 1,035,734 | -0.23(-0.54%) |
Oct 29, 2020 | 43.37 | 43.57 | 43.23 | 43.45 | 806,099 | +0.61(+1.42%) |
Oct 28, 2020 | 43.18 | 43.25 | 42.84 | 42.84 | 802,506 | -0.95(-2.17%) |
Oct 27, 2020 | 43.96 | 43.96 | 43.75 | 43.79 | 423,695 | -0.04(-0.10%) |
Oct 26, 2020 | 44.03 | 44.08 | 43.78 | 43.83 | 1,001,827 | -0.32(-0.73%) |
Oct 23, 2020 | 44.18 | 44.22 | 44.07 | 44.16 | 193,837 | -0.01(-0.02%) |
Oct 22, 2020 | 44.00 | 44.21 | 43.96 | 44.17 | 424,177 | +0.17(+0.39%) |
Oct 21, 2020 | 44.05 | 44.15 | 43.99 | 44.00 | 1,161,316 | +0.08(+0.18%) |
Oct 20, 2020 | 43.94 | 44.05 | 43.87 | 43.92 | 513,870 | +0.08(+0.18%) |
Oct 19, 2020 | 44.07 | 44.11 | 43.82 | 43.83 | 392,852 | +0.02(+0.04%) |
Oct 16, 2020 | 43.69 | 43.87 | 43.63 | 43.82 | 832,867 | -0.05(-0.12%) |
Oct 15, 2020 | 43.65 | 43.92 | 43.58 | 43.87 | 901,793 | -0.19(-0.43%) |
Oct 14, 2020 | 44.15 | 44.26 | 44.06 | 44.06 | 609,947 | -0.19(-0.43%) |
Oct 13, 2020 | 44.34 | 44.37 | 44.23 | 44.25 | 460,444 | -0.09(-0.20%) |
Oct 12, 2020 | 44.25 | 44.44 | 44.15 | 44.34 | 609,533 | -0.11(-0.24%) |
Oct 09, 2020 | 44.48 | 44.53 | 44.41 | 44.44 | 231,624 | -0.25(-0.56%) |
Oct 08, 2020 | 44.75 | 44.79 | 44.59 | 44.70 | 517,654 | +0.07(+0.16%) |
Oct 07, 2020 | 44.53 | 44.67 | 44.48 | 44.62 | 700,325 | +0.46(+1.04%) |
Oct 06, 2020 | 44.43 | 44.53 | 44.10 | 44.17 | 552,458 | -0.13(-0.28%) |
Oct 05, 2020 | 44.01 | 44.38 | 44.01 | 44.29 | 244,039 | +0.50(+1.15%) |
Oct 02, 2020 | 43.39 | 43.88 | 43.35 | 43.79 | 563,456 | -0.22(-0.49%) |
Oct 01, 2020 | 43.96 | 44.03 | 43.86 | 44.00 | 438,392 | +0.04(+0.10%) |
Sep 30, 2020 | 43.87 | 44.18 | 43.85 | 43.96 | 597,005 | -0.48(-1.07%) |
Sep 29, 2020 | 44.54 | 44.67 | 44.43 | 44.44 | 297,297 | -0.08(-0.18%) |
Sep 28, 2020 | 44.44 | 44.53 | 44.37 | 44.52 | 626,643 | +0.48(+1.10%) |
Sep 25, 2020 | 43.65 | 44.03 | 43.60 | 44.03 | 310,653 | +0.21(+0.47%) |
Sep 24, 2020 | 43.61 | 44.00 | 43.55 | 43.83 | 632,565 | -0.19(-0.43%) |
Sep 23, 2020 | 44.21 | 44.22 | 44.00 | 44.01 | 465,641 | +0.41(+0.95%) |
Sep 22, 2020 | 43.25 | 43.66 | 43.23 | 43.60 | 536,313 | +0.19(+0.43%) |
Sep 21, 2020 | 43.29 | 43.57 | 42.90 | 43.41 | 758,373 | -0.75(-1.71%) |
Sep 18, 2020 | 44.33 | 44.33 | 44.00 | 44.17 | 413,424 | -0.20(-0.44%) |
Sep 17, 2020 | 44.08 | 44.36 | 43.93 | 44.36 | 511,889 | -0.05(-0.12%) |
Sep 16, 2020 | 44.34 | 44.53 | 44.27 | 44.42 | 1,172,175 | -0.17(-0.38%) |
Sep 15, 2020 | 44.64 | 44.66 | 44.50 | 44.59 | 257,904 | +0.04(+0.10%) |
Sep 14, 2020 | 44.71 | 44.71 | 44.50 | 44.54 | 449,808 | +0.23(+0.53%) |
Sep 11, 2020 | 44.27 | 44.39 | 44.18 | 44.31 | 586,418 | +0.52(+1.19%) |
Sep 10, 2020 | 44.08 | 44.18 | 43.76 | 43.79 | 863,264 | -0.02(-0.04%) |
Sep 09, 2020 | 43.79 | 43.90 | 43.65 | 43.81 | 1,010,693 | +0.20(+0.45%) |
Sep 08, 2020 | 43.37 | 43.74 | 43.22 | 43.61 | 1,124,562 | -0.31(-0.71%) |
Sep 04, 2020 | 43.91 | 44.03 | 43.22 | 43.92 | 1,431,770 | +0.48(+1.09%) |
Sep 03, 2020 | 44.01 | 44.08 | 43.24 | 43.45 | 1,290,730 | -0.79(-1.78%) |
Sep 02, 2020 | 44.00 | 44.26 | 43.89 | 44.24 | 960,940 | +0.53(+1.21%) |