Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.25 | 48.27 | 47.91 | 48.09 | 108,205 | -0.35(-0.71%) |
Nov 27, 2020 | 48.55 | 48.55 | 48.31 | 48.44 | 45,628 | +0.06(+0.13%) |
Nov 25, 2020 | 48.55 | 48.55 | 48.28 | 48.38 | 207,285 | -0.23(-0.48%) |
Nov 24, 2020 | 48.14 | 48.66 | 48.12 | 48.61 | 100,492 | +0.88(+1.84%) |
Nov 23, 2020 | 47.52 | 47.78 | 47.39 | 47.73 | 146,849 | +0.48(+1.02%) |
Nov 20, 2020 | 47.46 | 47.52 | 47.25 | 47.25 | 171,743 | -0.29(-0.61%) |
Nov 19, 2020 | 47.30 | 47.55 | 47.09 | 47.54 | 242,238 | +0.15(+0.32%) |
Nov 18, 2020 | 48.09 | 48.19 | 47.37 | 47.39 | 103,781 | -0.59(-1.23%) |
Nov 17, 2020 | 47.82 | 48.13 | 47.67 | 47.98 | 128,474 | -0.26(-0.53%) |
Nov 16, 2020 | 48.10 | 48.23 | 47.79 | 48.23 | 195,441 | +0.70(+1.47%) |
Nov 13, 2020 | 47.05 | 47.62 | 47.05 | 47.53 | 97,517 | +0.71(+1.51%) |
Nov 12, 2020 | 47.15 | 47.15 | 46.53 | 46.83 | 328,576 | -0.56(-1.17%) |
Nov 11, 2020 | 47.50 | 47.51 | 47.14 | 47.38 | 257,099 | +0.21(+0.44%) |
Nov 10, 2020 | 46.81 | 47.28 | 46.79 | 47.18 | 157,895 | +0.42(+0.90%) |
Nov 09, 2020 | 47.08 | 48.00 | 46.74 | 46.75 | 217,881 | +1.21(+2.66%) |
Nov 06, 2020 | 45.71 | 45.80 | 45.45 | 45.54 | 154,547 | -0.14(-0.31%) |
Nov 05, 2020 | 45.57 | 45.99 | 45.56 | 45.68 | 144,495 | +0.76(+1.69%) |
Nov 04, 2020 | 44.89 | 45.67 | 44.67 | 44.93 | 209,274 | +0.32(+0.72%) |
Nov 03, 2020 | 44.36 | 44.89 | 44.34 | 44.60 | 238,584 | +0.75(+1.72%) |
Nov 02, 2020 | 43.71 | 43.93 | 43.46 | 43.85 | 215,667 | +0.69(+1.61%) |
Oct 30, 2020 | 43.07 | 43.28 | 42.62 | 43.16 | 231,385 | -0.16(-0.37%) |
Oct 29, 2020 | 42.91 | 43.72 | 42.64 | 43.32 | 526,160 | +0.34(+0.78%) |
Oct 28, 2020 | 43.56 | 43.76 | 42.95 | 42.98 | 175,100 | -1.33(-3.00%) |
Oct 27, 2020 | 44.76 | 44.76 | 44.31 | 44.31 | 241,912 | -0.46(-1.02%) |
Oct 26, 2020 | 45.08 | 45.08 | 44.34 | 44.77 | 210,301 | -0.76(-1.68%) |
Oct 23, 2020 | 45.64 | 45.67 | 45.33 | 45.53 | 153,471 | +0.03(+0.06%) |
Oct 22, 2020 | 45.17 | 45.59 | 45.04 | 45.50 | 680,152 | +0.39(+0.86%) |
Oct 21, 2020 | 45.23 | 45.44 | 45.11 | 45.11 | 316,013 | -0.22(-0.47%) |
Oct 20, 2020 | 45.45 | 45.77 | 45.28 | 45.33 | 416,937 | +0.08(+0.18%) |
Oct 19, 2020 | 46.08 | 46.13 | 45.18 | 45.25 | 82,376 | -0.71(-1.54%) |
Oct 16, 2020 | 46.02 | 46.25 | 45.95 | 45.95 | 125,746 | +0.05(+0.10%) |
Oct 15, 2020 | 45.42 | 45.96 | 45.31 | 45.91 | 145,677 | +0.02(+0.04%) |
Oct 14, 2020 | 46.11 | 46.28 | 45.82 | 45.89 | 136,960 | -0.21(-0.46%) |
Oct 13, 2020 | 46.42 | 46.42 | 45.97 | 46.10 | 291,049 | -0.37(-0.80%) |
Oct 12, 2020 | 46.20 | 46.58 | 46.14 | 46.47 | 122,766 | +0.50(+1.09%) |
Oct 09, 2020 | 45.98 | 46.17 | 45.83 | 45.97 | 140,809 | +0.17(+0.38%) |
Oct 08, 2020 | 45.59 | 45.81 | 45.49 | 45.80 | 86,140 | +0.46(+1.02%) |
Oct 07, 2020 | 44.98 | 45.43 | 44.98 | 45.33 | 82,189 | +0.72(+1.61%) |
Oct 06, 2020 | 45.22 | 45.52 | 44.60 | 44.62 | 140,663 | -0.50(-1.11%) |
Oct 05, 2020 | 44.67 | 45.12 | 44.67 | 45.11 | 251,852 | +0.71(+1.59%) |
Oct 02, 2020 | 43.82 | 44.63 | 43.82 | 44.41 | 503,202 | -0.09(-0.20%) |
Oct 01, 2020 | 44.68 | 44.76 | 44.27 | 44.50 | 204,490 | +0.05(+0.10%) |
Sep 30, 2020 | 44.24 | 44.82 | 44.21 | 44.45 | 270,581 | +0.37(+0.83%) |
Sep 29, 2020 | 44.41 | 44.41 | 43.94 | 44.08 | 163,031 | -0.33(-0.73%) |
Sep 28, 2020 | 44.24 | 44.57 | 44.20 | 44.41 | 160,142 | +0.68(+1.56%) |
Sep 25, 2020 | 43.04 | 43.82 | 42.98 | 43.73 | 154,344 | +0.55(+1.27%) |
Sep 24, 2020 | 42.95 | 43.60 | 42.72 | 43.18 | 472,471 | +0.14(+0.33%) |
Sep 23, 2020 | 44.06 | 44.15 | 43.03 | 43.04 | 217,259 | -0.94(-2.15%) |
Sep 22, 2020 | 43.91 | 44.11 | 43.64 | 43.98 | 137,792 | +0.23(+0.52%) |
Sep 21, 2020 | 43.84 | 43.87 | 43.23 | 43.75 | 155,567 | -0.69(-1.56%) |
Sep 18, 2020 | 44.97 | 44.97 | 44.20 | 44.45 | 119,440 | -0.43(-0.95%) |
Sep 17, 2020 | 44.56 | 45.10 | 44.46 | 44.87 | 156,457 | -0.31(-0.68%) |
Sep 16, 2020 | 45.33 | 45.65 | 45.16 | 45.18 | 140,672 | +0.06(+0.13%) |
Sep 15, 2020 | 45.33 | 45.42 | 45.01 | 45.12 | 182,106 | +0.07(+0.16%) |
Sep 14, 2020 | 44.82 | 45.21 | 44.77 | 45.05 | 144,550 | +0.58(+1.30%) |
Sep 11, 2020 | 44.48 | 44.65 | 44.15 | 44.47 | 261,411 | +0.21(+0.49%) |
Sep 10, 2020 | 45.14 | 45.14 | 44.15 | 44.26 | 435,077 | -0.72(-1.61%) |
Sep 09, 2020 | 44.73 | 45.35 | 44.73 | 44.98 | 185,123 | +0.70(+1.59%) |
Sep 08, 2020 | 44.86 | 45.01 | 44.23 | 44.27 | 299,648 | -1.09(-2.41%) |
Sep 04, 2020 | 45.70 | 45.83 | 44.76 | 45.37 | 203,879 | -0.11(-0.23%) |
Sep 03, 2020 | 46.59 | 46.81 | 45.15 | 45.47 | 174,489 | -1.19(-2.55%) |
Sep 02, 2020 | 46.12 | 46.78 | 46.03 | 46.66 | 162,230 | +0.69(+1.50%) |