Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.72 | 44.74 | 44.72 | 44.74 | 781,381 | +0.02(+0.04%) |
Nov 27, 2020 | 44.73 | 44.73 | 44.71 | 44.72 | 133,737 | +0.00(+0.00%) |
Nov 25, 2020 | 44.72 | 44.73 | 44.71 | 44.72 | 830,639 | +0.01(+0.02%) |
Nov 24, 2020 | 44.70 | 44.71 | 44.68 | 44.71 | 510,738 | -0.02(-0.04%) |
Nov 23, 2020 | 44.71 | 44.73 | 44.69 | 44.73 | 301,633 | +0.03(+0.06%) |
Nov 20, 2020 | 44.68 | 44.71 | 44.68 | 44.70 | 529,984 | +0.02(+0.04%) |
Nov 19, 2020 | 44.70 | 44.70 | 44.68 | 44.68 | 486,768 | -0.00(-0.01%) |
Nov 18, 2020 | 44.68 | 44.71 | 44.66 | 44.69 | 801,070 | +0.01(+0.03%) |
Nov 17, 2020 | 44.67 | 44.69 | 44.65 | 44.68 | 430,489 | +0.00(+0.00%) |
Nov 16, 2020 | 44.68 | 44.68 | 44.66 | 44.68 | 363,223 | +0.01(+0.02%) |
Nov 13, 2020 | 44.68 | 44.68 | 44.66 | 44.67 | 366,226 | +0.01(+0.02%) |
Nov 12, 2020 | 44.67 | 44.67 | 44.63 | 44.66 | 351,734 | -0.01(-0.02%) |
Nov 11, 2020 | 44.68 | 44.68 | 44.64 | 44.67 | 691,593 | -0.01(-0.02%) |
Nov 10, 2020 | 44.67 | 44.68 | 44.63 | 44.68 | 610,803 | -0.01(-0.02%) |
Nov 09, 2020 | 44.68 | 44.69 | 44.67 | 44.68 | 380,633 | -0.02(-0.04%) |
Nov 06, 2020 | 44.70 | 44.72 | 44.69 | 44.70 | 567,679 | +0.02(+0.04%) |
Nov 05, 2020 | 44.66 | 44.70 | 44.66 | 44.68 | 1,549,227 | +0.03(+0.06%) |
Nov 04, 2020 | 44.67 | 44.68 | 44.61 | 44.66 | 847,224 | +0.00(+0.00%) |
Nov 03, 2020 | 44.66 | 44.66 | 44.63 | 44.66 | 502,227 | +0.00(+0.00%) |
Nov 02, 2020 | 44.68 | 44.68 | 44.64 | 44.66 | 629,021 | +0.00(+0.00%) |
Oct 30, 2020 | 44.67 | 44.68 | 44.65 | 44.66 | 361,864 | -0.02(-0.04%) |
Oct 29, 2020 | 44.68 | 44.68 | 44.66 | 44.67 | 1,628,815 | +0.00(+0.00%) |
Oct 28, 2020 | 44.68 | 44.69 | 44.66 | 44.67 | 1,007,607 | -0.01(-0.02%) |
Oct 27, 2020 | 44.67 | 44.68 | 44.67 | 44.68 | 340,718 | +0.03(+0.06%) |
Oct 26, 2020 | 44.65 | 44.68 | 44.65 | 44.66 | 442,423 | -0.01(-0.02%) |
Oct 23, 2020 | 44.67 | 44.68 | 44.64 | 44.67 | 258,216 | -0.01(-0.02%) |
Oct 22, 2020 | 44.69 | 44.69 | 44.66 | 44.67 | 714,444 | +0.00(+0.00%) |
Oct 21, 2020 | 44.70 | 44.71 | 44.65 | 44.67 | 380,293 | -0.00(-0.01%) |
Oct 20, 2020 | 44.70 | 44.70 | 44.67 | 44.68 | 372,227 | -0.01(-0.02%) |
Oct 19, 2020 | 44.68 | 44.71 | 44.67 | 44.69 | 363,932 | -0.00(-0.01%) |
Oct 16, 2020 | 44.68 | 44.69 | 44.67 | 44.69 | 707,131 | +0.02(+0.04%) |
Oct 15, 2020 | 44.70 | 44.70 | 44.66 | 44.67 | 333,347 | +0.00(+0.00%) |
Oct 14, 2020 | 44.69 | 44.69 | 44.66 | 44.67 | 228,797 | +0.03(+0.06%) |
Oct 13, 2020 | 44.68 | 44.68 | 44.65 | 44.65 | 279,569 | -0.01(-0.02%) |
Oct 12, 2020 | 44.67 | 44.68 | 44.65 | 44.66 | 261,154 | +0.00(+0.00%) |
Oct 09, 2020 | 44.65 | 44.67 | 44.62 | 44.66 | 357,348 | +0.04(+0.08%) |
Oct 08, 2020 | 44.63 | 44.67 | 44.62 | 44.62 | 436,189 | -0.02(-0.04%) |
Oct 07, 2020 | 44.63 | 44.64 | 44.62 | 44.64 | 544,118 | +0.03(+0.06%) |
Oct 06, 2020 | 44.64 | 44.64 | 44.59 | 44.61 | 820,957 | -0.02(-0.04%) |
Oct 05, 2020 | 44.64 | 44.65 | 44.62 | 44.63 | 574,777 | +0.01(+0.02%) |
Oct 02, 2020 | 44.63 | 44.63 | 44.61 | 44.62 | 440,334 | +0.00(+0.00%) |
Oct 01, 2020 | 44.62 | 44.63 | 44.61 | 44.62 | 565,818 | +0.01(+0.03%) |
Sep 30, 2020 | 44.63 | 44.64 | 44.61 | 44.61 | 647,924 | -0.01(-0.02%) |
Sep 29, 2020 | 44.63 | 44.63 | 44.60 | 44.62 | 422,886 | +0.04(+0.08%) |
Sep 28, 2020 | 44.59 | 44.62 | 44.58 | 44.58 | 441,438 | -0.05(-0.12%) |
Sep 25, 2020 | 44.62 | 44.64 | 44.58 | 44.64 | 721,005 | +0.03(+0.06%) |
Sep 24, 2020 | 44.61 | 44.63 | 44.56 | 44.61 | 756,622 | -0.01(-0.02%) |
Sep 23, 2020 | 44.64 | 44.64 | 44.54 | 44.62 | 392,374 | -0.02(-0.04%) |
Sep 22, 2020 | 44.63 | 44.64 | 44.61 | 44.64 | 569,701 | +0.00(+0.00%) |
Sep 21, 2020 | 44.65 | 44.67 | 44.59 | 44.64 | 588,563 | -0.02(-0.04%) |
Sep 18, 2020 | 44.65 | 44.66 | 44.64 | 44.65 | 249,183 | +0.02(+0.04%) |
Sep 17, 2020 | 44.66 | 44.66 | 44.62 | 44.64 | 550,796 | -0.01(-0.02%) |
Sep 16, 2020 | 44.66 | 44.66 | 44.61 | 44.65 | 575,200 | -0.01(-0.02%) |
Sep 15, 2020 | 44.65 | 44.65 | 44.63 | 44.65 | 355,004 | +0.03(+0.06%) |
Sep 14, 2020 | 44.63 | 44.65 | 44.62 | 44.63 | 583,630 | +0.00(+0.00%) |
Sep 10, 2020 | 44.63 | 44.63 | 44.63 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 44.64 | 44.64 | 44.62 | 44.63 | 557,368 | +0.01(+0.02%) |
Sep 08, 2020 | 44.62 | 44.63 | 44.60 | 44.62 | 721,248 | +0.04(+0.08%) |
Sep 04, 2020 | 44.63 | 44.63 | 44.56 | 44.58 | 514,519 | -0.03(-0.06%) |
Sep 03, 2020 | 44.65 | 44.65 | 44.59 | 44.61 | 404,224 | -0.01(-0.02%) |
Sep 02, 2020 | 44.65 | 44.65 | 44.62 | 44.62 | 415,705 | +0.01(+0.02%) |