Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.93 | 45.94 | 45.93 | 45.93 | 391,465 | -0.01(-0.02%) |
Nov 27, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 193,244 | +0.00(+0.00%) |
Nov 25, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 720,153 | +0.02(+0.04%) |
Nov 24, 2020 | 45.93 | 45.93 | 45.92 | 45.93 | 635,926 | -0.01(-0.02%) |
Nov 23, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 581,256 | +0.00(+0.01%) |
Nov 20, 2020 | 45.93 | 45.93 | 45.92 | 45.93 | 645,211 | +0.01(+0.02%) |
Nov 19, 2020 | 45.91 | 45.93 | 45.90 | 45.92 | 663,710 | +0.01(+0.02%) |
Nov 18, 2020 | 45.92 | 45.92 | 45.91 | 45.91 | 616,125 | +0.00(+0.00%) |
Nov 17, 2020 | 45.91 | 45.92 | 45.90 | 45.91 | 1,018,690 | -0.01(-0.02%) |
Nov 16, 2020 | 45.91 | 45.92 | 45.91 | 45.92 | 514,085 | +0.00(+0.00%) |
Nov 13, 2020 | 45.93 | 45.93 | 45.90 | 45.92 | 507,447 | +0.00(+0.00%) |
Nov 12, 2020 | 45.90 | 45.93 | 45.88 | 45.92 | 1,651,896 | +0.01(+0.03%) |
Nov 11, 2020 | 45.90 | 45.91 | 45.89 | 45.91 | 692,052 | +0.00(+0.01%) |
Nov 10, 2020 | 45.89 | 45.91 | 45.89 | 45.90 | 791,635 | +0.01(+0.02%) |
Nov 09, 2020 | 45.88 | 45.89 | 45.88 | 45.89 | 702,317 | -0.02(-0.04%) |
Nov 06, 2020 | 45.91 | 45.91 | 45.89 | 45.91 | 435,757 | +0.01(+0.02%) |
Nov 05, 2020 | 45.90 | 45.91 | 45.89 | 45.90 | 740,886 | +0.01(+0.02%) |
Nov 04, 2020 | 45.88 | 45.89 | 45.88 | 45.89 | 921,578 | +0.00(+0.00%) |
Nov 03, 2020 | 45.89 | 45.89 | 45.88 | 45.89 | 414,795 | +0.01(+0.02%) |
Nov 02, 2020 | 45.88 | 45.90 | 45.88 | 45.88 | 432,791 | +0.00(+0.00%) |
Oct 30, 2020 | 45.88 | 45.89 | 45.88 | 45.88 | 517,248 | +0.00(+0.00%) |
Oct 29, 2020 | 45.88 | 45.89 | 45.88 | 45.88 | 297,680 | -0.01(-0.02%) |
Oct 28, 2020 | 45.89 | 45.90 | 45.89 | 45.89 | 570,750 | -0.01(-0.02%) |
Oct 27, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 370,141 | +0.01(+0.02%) |
Oct 26, 2020 | 45.88 | 45.91 | 45.88 | 45.89 | 980,004 | +0.01(+0.02%) |
Oct 23, 2020 | 45.88 | 45.88 | 45.88 | 45.88 | 469,785 | +0.01(+0.02%) |
Oct 22, 2020 | 45.88 | 45.88 | 45.87 | 45.88 | 367,532 | -0.01(-0.02%) |
Oct 21, 2020 | 45.88 | 45.88 | 45.87 | 45.88 | 529,525 | +0.00(+0.00%) |
Oct 20, 2020 | 45.89 | 45.89 | 45.88 | 45.88 | 326,806 | +0.00(+0.00%) |
Oct 19, 2020 | 45.89 | 45.90 | 45.88 | 45.88 | 475,381 | +0.01(+0.02%) |
Oct 16, 2020 | 45.89 | 45.89 | 45.88 | 45.88 | 540,906 | -0.01(-0.02%) |
Oct 15, 2020 | 45.89 | 45.89 | 45.88 | 45.89 | 408,176 | +0.01(+0.02%) |
Oct 14, 2020 | 45.89 | 45.89 | 45.88 | 45.88 | 275,506 | -0.01(-0.02%) |
Oct 13, 2020 | 45.86 | 45.89 | 45.86 | 45.89 | 389,173 | +0.02(+0.04%) |
Oct 12, 2020 | 45.87 | 45.88 | 45.86 | 45.87 | 310,084 | -0.02(-0.04%) |
Oct 09, 2020 | 45.86 | 45.89 | 45.84 | 45.89 | 1,455,895 | +0.03(+0.06%) |
Oct 08, 2020 | 45.88 | 45.89 | 45.85 | 45.86 | 506,575 | -0.01(-0.02%) |
Oct 07, 2020 | 45.85 | 45.89 | 45.85 | 45.87 | 407,689 | +0.00(+0.00%) |
Oct 06, 2020 | 45.85 | 45.87 | 45.85 | 45.87 | 874,018 | +0.00(+0.00%) |
Oct 05, 2020 | 45.87 | 45.87 | 45.85 | 45.87 | 463,518 | +0.01(+0.02%) |
Oct 02, 2020 | 45.87 | 45.87 | 45.85 | 45.86 | 376,617 | +0.00(+0.00%) |
Oct 01, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 762,182 | +0.01(+0.02%) |
Sep 30, 2020 | 45.87 | 45.87 | 45.85 | 45.85 | 359,282 | +0.00(+0.00%) |
Sep 29, 2020 | 45.87 | 45.87 | 45.85 | 45.85 | 419,493 | -0.01(-0.02%) |
Sep 28, 2020 | 45.87 | 45.87 | 45.83 | 45.86 | 1,108,136 | +0.01(+0.02%) |
Sep 25, 2020 | 45.87 | 45.87 | 45.85 | 45.85 | 577,598 | -0.02(-0.04%) |
Sep 24, 2020 | 45.86 | 45.87 | 45.85 | 45.87 | 520,012 | +0.01(+0.02%) |
Sep 23, 2020 | 45.87 | 45.88 | 45.86 | 45.86 | 697,548 | -0.01(-0.02%) |
Sep 22, 2020 | 45.88 | 45.88 | 45.87 | 45.87 | 545,049 | +0.01(+0.02%) |
Sep 21, 2020 | 45.87 | 45.88 | 45.85 | 45.86 | 729,414 | -0.00(-0.00%) |
Sep 18, 2020 | 45.86 | 45.88 | 45.86 | 45.86 | 779,698 | -0.00(-0.01%) |
Sep 17, 2020 | 45.87 | 45.88 | 45.86 | 45.86 | 625,209 | -0.00(-0.01%) |
Sep 16, 2020 | 45.87 | 45.88 | 45.86 | 45.87 | 480,773 | +0.00(+0.00%) |
Sep 15, 2020 | 45.88 | 45.88 | 45.86 | 45.87 | 679,237 | +0.00(+0.01%) |
Sep 14, 2020 | 45.86 | 45.87 | 45.86 | 45.86 | 613,096 | +0.00(+0.01%) |
Sep 11, 2020 | 45.84 | 45.87 | 45.84 | 45.86 | 492,493 | +0.01(+0.02%) |
Sep 10, 2020 | 45.85 | 45.86 | 45.84 | 45.85 | 482,180 | +0.01(+0.02%) |
Sep 09, 2020 | 45.85 | 45.85 | 45.84 | 45.84 | 538,345 | +0.00(+0.00%) |
Sep 08, 2020 | 45.86 | 45.86 | 45.84 | 45.84 | 572,953 | -0.03(-0.06%) |
Sep 04, 2020 | 45.84 | 45.87 | 45.84 | 45.87 | 729,423 | +0.02(+0.04%) |
Sep 03, 2020 | 45.83 | 45.86 | 45.83 | 45.85 | 535,785 | +0.00(+0.00%) |
Sep 02, 2020 | 45.84 | 45.85 | 45.83 | 45.85 | 529,849 | +0.02(+0.04%) |