Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.48 | 49.56 | 49.48 | 49.55 | 1,465,389 | +0.02(+0.04%) |
Nov 27, 2020 | 49.57 | 49.57 | 49.51 | 49.53 | 695,091 | -0.01(-0.02%) |
Nov 25, 2020 | 49.54 | 49.57 | 49.52 | 49.54 | 1,145,742 | +0.00(+0.00%) |
Nov 24, 2020 | 49.53 | 49.55 | 49.53 | 49.54 | 1,719,310 | -0.01(-0.02%) |
Nov 23, 2020 | 49.48 | 49.58 | 49.48 | 49.55 | 1,095,308 | +0.00(+0.00%) |
Nov 20, 2020 | 49.53 | 49.55 | 49.52 | 49.55 | 1,080,864 | +0.00(+0.00%) |
Nov 19, 2020 | 49.54 | 49.56 | 49.52 | 49.55 | 1,538,033 | +0.05(+0.09%) |
Nov 18, 2020 | 49.52 | 49.53 | 49.50 | 49.50 | 1,430,686 | +0.03(+0.06%) |
Nov 17, 2020 | 49.51 | 49.52 | 49.48 | 49.48 | 2,858,517 | +0.03(+0.06%) |
Nov 16, 2020 | 49.49 | 49.49 | 49.45 | 49.45 | 942,564 | -0.04(-0.07%) |
Nov 13, 2020 | 49.49 | 49.50 | 49.43 | 49.49 | 1,164,966 | +0.01(+0.02%) |
Nov 12, 2020 | 49.51 | 49.51 | 49.42 | 49.48 | 2,016,971 | +0.03(+0.06%) |
Nov 11, 2020 | 49.42 | 49.45 | 49.41 | 49.45 | 909,252 | +0.05(+0.09%) |
Nov 10, 2020 | 49.41 | 49.44 | 49.40 | 49.40 | 1,355,299 | -0.15(-0.30%) |
Nov 09, 2020 | 49.54 | 49.57 | 49.51 | 49.55 | 1,083,644 | -0.05(-0.09%) |
Nov 06, 2020 | 49.58 | 49.61 | 49.58 | 49.60 | 983,438 | -0.04(-0.07%) |
Nov 05, 2020 | 49.61 | 49.63 | 49.59 | 49.63 | 1,114,400 | +0.02(+0.04%) |
Nov 04, 2020 | 49.61 | 49.63 | 49.57 | 49.61 | 3,257,841 | +0.06(+0.11%) |
Nov 03, 2020 | 49.54 | 49.60 | 49.53 | 49.56 | 945,248 | +0.05(+0.09%) |
Nov 02, 2020 | 49.54 | 49.55 | 49.48 | 49.51 | 4,074,556 | +0.02(+0.03%) |
Oct 30, 2020 | 49.51 | 49.51 | 49.45 | 49.50 | 1,716,533 | +0.01(+0.02%) |
Oct 29, 2020 | 49.48 | 49.50 | 49.45 | 49.49 | 1,713,489 | +0.01(+0.02%) |
Oct 28, 2020 | 49.49 | 49.51 | 49.46 | 49.48 | 1,320,578 | -0.01(-0.02%) |
Oct 27, 2020 | 49.46 | 49.50 | 49.45 | 49.49 | 865,227 | +0.02(+0.04%) |
Oct 26, 2020 | 49.47 | 49.51 | 49.46 | 49.47 | 1,111,799 | -0.01(-0.02%) |
Oct 23, 2020 | 49.46 | 49.48 | 49.43 | 49.48 | 731,954 | -0.01(-0.02%) |
Oct 22, 2020 | 49.46 | 49.49 | 49.41 | 49.49 | 1,215,799 | +0.06(+0.13%) |
Oct 21, 2020 | 49.44 | 49.46 | 49.41 | 49.42 | 923,184 | -0.02(-0.04%) |
Oct 20, 2020 | 49.45 | 49.46 | 49.41 | 49.44 | 1,004,665 | +0.02(+0.04%) |
Oct 19, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,068,070 | +0.00(+0.00%) |
Oct 16, 2020 | 49.44 | 49.47 | 49.41 | 49.42 | 1,822,941 | -0.04(-0.07%) |
Oct 15, 2020 | 49.43 | 49.48 | 49.41 | 49.46 | 1,159,420 | +0.01(+0.02%) |
Oct 14, 2020 | 49.43 | 49.46 | 49.35 | 49.45 | 1,381,816 | -0.02(-0.04%) |
Oct 13, 2020 | 49.48 | 49.53 | 49.44 | 49.47 | 3,033,349 | -0.05(-0.11%) |
Oct 12, 2020 | 49.44 | 49.54 | 49.43 | 49.52 | 1,153,975 | +0.07(+0.15%) |
Oct 09, 2020 | 49.42 | 49.47 | 49.41 | 49.45 | 1,977,140 | -0.08(-0.17%) |
Oct 08, 2020 | 49.60 | 49.60 | 49.53 | 49.53 | 1,581,405 | -0.05(-0.11%) |
Oct 07, 2020 | 49.57 | 49.59 | 49.54 | 49.59 | 1,007,256 | -0.01(-0.02%) |
Oct 06, 2020 | 49.56 | 49.60 | 49.54 | 49.60 | 1,508,402 | +0.06(+0.13%) |
Oct 05, 2020 | 49.59 | 49.59 | 49.53 | 49.53 | 1,070,851 | -0.07(-0.15%) |
Oct 02, 2020 | 49.62 | 49.62 | 49.56 | 49.61 | 828,082 | +0.07(+0.15%) |
Oct 01, 2020 | 49.51 | 49.55 | 49.48 | 49.53 | 2,207,689 | -0.03(-0.06%) |
Sep 30, 2020 | 49.54 | 49.57 | 49.52 | 49.56 | 1,121,206 | +0.02(+0.04%) |
Sep 29, 2020 | 49.53 | 49.55 | 49.52 | 49.54 | 930,175 | +0.03(+0.06%) |
Sep 28, 2020 | 49.54 | 49.54 | 49.50 | 49.52 | 1,326,529 | -0.02(-0.04%) |
Sep 25, 2020 | 49.53 | 49.53 | 49.48 | 49.53 | 1,396,218 | +0.02(+0.04%) |
Sep 24, 2020 | 49.52 | 49.54 | 49.46 | 49.52 | 951,717 | -0.01(-0.02%) |
Sep 23, 2020 | 49.52 | 49.54 | 49.48 | 49.53 | 1,093,403 | +0.02(+0.04%) |
Sep 22, 2020 | 49.50 | 49.53 | 49.46 | 49.51 | 903,638 | +0.05(+0.09%) |
Sep 21, 2020 | 49.54 | 49.54 | 49.43 | 49.46 | 928,936 | -0.03(-0.06%) |
Sep 18, 2020 | 49.52 | 49.54 | 49.49 | 49.49 | 925,483 | -0.04(-0.07%) |
Sep 17, 2020 | 49.54 | 49.56 | 49.52 | 49.53 | 829,271 | +0.02(+0.04%) |
Sep 16, 2020 | 49.61 | 49.61 | 49.51 | 49.51 | 1,285,418 | -0.03(-0.06%) |
Sep 15, 2020 | 49.55 | 49.55 | 49.53 | 49.53 | 1,201,442 | -0.05(-0.11%) |
Sep 14, 2020 | 49.59 | 49.60 | 49.57 | 49.59 | 1,035,228 | +0.03(+0.06%) |
Sep 11, 2020 | 49.58 | 49.59 | 49.54 | 49.56 | 1,426,221 | -0.01(-0.02%) |
Sep 10, 2020 | 49.61 | 49.63 | 49.55 | 49.57 | 1,356,255 | -0.11(-0.22%) |
Sep 09, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,115,462 | -0.01(-0.02%) |
Sep 08, 2020 | 49.68 | 49.72 | 49.64 | 49.69 | 1,578,164 | +0.04(+0.07%) |
Sep 04, 2020 | 49.65 | 49.70 | 49.64 | 49.65 | 734,627 | -0.04(-0.07%) |
Sep 03, 2020 | 49.76 | 49.76 | 49.65 | 49.69 | 3,416,608 | -0.02(-0.04%) |
Sep 02, 2020 | 49.68 | 49.75 | 49.67 | 49.71 | 1,105,773 | +0.07(+0.15%) |