Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.03 | 47.03 | 46.79 | 46.82 | 3,249 | -0.23(-0.49%) |
Nov 27, 2020 | 47.22 | 47.22 | 47.03 | 47.05 | 1,247 | +0.00(+0.01%) |
Nov 25, 2020 | 47.03 | 47.17 | 47.03 | 47.05 | 2,807 | -0.11(-0.23%) |
Nov 24, 2020 | 47.11 | 47.17 | 47.11 | 47.16 | 1,336 | +0.35(+0.74%) |
Nov 23, 2020 | 46.70 | 46.81 | 46.66 | 46.81 | 2,894 | +0.31(+0.66%) |
Nov 20, 2020 | 46.56 | 46.59 | 46.50 | 46.50 | 1,247 | +0.04(+0.09%) |
Nov 19, 2020 | 46.66 | 46.66 | 46.44 | 46.46 | 1,289 | +0.01(+0.01%) |
Nov 18, 2020 | 46.71 | 46.71 | 46.44 | 46.45 | 2,792 | -0.08(-0.18%) |
Nov 17, 2020 | 46.47 | 46.54 | 46.47 | 46.54 | 841 | +0.04(+0.09%) |
Nov 16, 2020 | 46.45 | 46.62 | 46.40 | 46.49 | 7,977 | +0.37(+0.80%) |
Nov 13, 2020 | 46.09 | 46.14 | 45.99 | 46.12 | 1,351 | +0.27(+0.59%) |
Nov 12, 2020 | 46.10 | 46.10 | 45.81 | 45.85 | 1,632 | -0.19(-0.42%) |
Nov 11, 2020 | 46.12 | 46.12 | 46.03 | 46.05 | 2,191 | +0.03(+0.07%) |
Nov 10, 2020 | 45.95 | 46.10 | 45.95 | 46.01 | 3,470 | +0.05(+0.12%) |
Nov 09, 2020 | 46.39 | 46.39 | 45.96 | 45.96 | 2,808 | +0.48(+1.05%) |
Nov 06, 2020 | 45.40 | 45.48 | 45.33 | 45.48 | 935 | +0.01(+0.02%) |
Nov 05, 2020 | 45.22 | 45.49 | 45.22 | 45.47 | 4,938 | +0.46(+1.03%) |
Nov 04, 2020 | 44.95 | 45.14 | 44.94 | 45.01 | 1,899 | +0.17(+0.38%) |
Nov 03, 2020 | 44.72 | 44.86 | 44.67 | 44.84 | 5,737 | +0.43(+0.97%) |
Nov 02, 2020 | 44.39 | 44.41 | 44.34 | 44.41 | 1,119 | +0.17(+0.38%) |
Oct 30, 2020 | 44.32 | 44.33 | 44.18 | 44.24 | 727 | -0.27(-0.60%) |
Oct 29, 2020 | 44.43 | 44.51 | 44.43 | 44.51 | 597 | +0.18(+0.41%) |
Oct 28, 2020 | 44.48 | 44.48 | 44.30 | 44.33 | 2,166 | -0.47(-1.05%) |
Oct 27, 2020 | 44.86 | 44.86 | 44.80 | 44.80 | 10,553 | -0.04(-0.08%) |
Oct 26, 2020 | 45.02 | 45.02 | 44.69 | 44.83 | 2,711 | -0.33(-0.74%) |
Oct 23, 2020 | 45.05 | 45.18 | 45.05 | 45.17 | 831 | +0.11(+0.24%) |
Oct 22, 2020 | 45.06 | 45.06 | 45.06 | 45.06 | 0 | +0.07(+0.15%) |
Oct 21, 2020 | 45.07 | 45.09 | 44.98 | 44.99 | 1,642 | -0.08(-0.18%) |
Oct 20, 2020 | 45.02 | 45.19 | 45.02 | 45.07 | 996 | +0.05(+0.11%) |
Oct 19, 2020 | 45.19 | 45.19 | 44.97 | 45.03 | 9,889 | -0.14(-0.32%) |
Oct 16, 2020 | 45.12 | 45.17 | 45.12 | 45.17 | 1,039 | +0.01(+0.03%) |
Oct 15, 2020 | 44.89 | 45.16 | 44.89 | 45.16 | 873 | +0.06(+0.13%) |
Oct 14, 2020 | 45.24 | 45.24 | 45.10 | 45.10 | 473 | -0.06(-0.14%) |
Oct 13, 2020 | 45.21 | 45.21 | 45.16 | 45.16 | 712 | -0.09(-0.20%) |
Oct 12, 2020 | 45.35 | 45.37 | 45.25 | 45.25 | 685 | +0.04(+0.08%) |
Oct 09, 2020 | 45.15 | 45.28 | 45.11 | 45.21 | 2,079 | +0.12(+0.26%) |
Oct 08, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 39 | +0.12(+0.28%) |
Oct 07, 2020 | 44.85 | 44.97 | 44.85 | 44.97 | 2,818 | +0.28(+0.62%) |
Oct 06, 2020 | 44.69 | 44.94 | 44.62 | 44.69 | 18,238 | +0.11(+0.24%) |
Oct 05, 2020 | 44.44 | 44.59 | 44.43 | 44.59 | 11,506 | +0.39(+0.88%) |
Oct 02, 2020 | 44.22 | 44.31 | 44.12 | 44.20 | 1,455 | -0.05(-0.12%) |
Oct 01, 2020 | 44.16 | 44.25 | 44.04 | 44.25 | 1,850 | +0.21(+0.48%) |
Sep 30, 2020 | 44.04 | 44.16 | 44.03 | 44.04 | 18,450 | +0.13(+0.29%) |
Sep 29, 2020 | 43.92 | 44.00 | 43.91 | 43.91 | 923 | -0.12(-0.27%) |
Sep 28, 2020 | 43.95 | 44.03 | 43.88 | 44.03 | 1,938 | +0.31(+0.70%) |
Sep 25, 2020 | 43.50 | 43.72 | 43.42 | 43.72 | 4,886 | +0.18(+0.41%) |
Sep 24, 2020 | 43.63 | 43.67 | 43.50 | 43.55 | 23,809 | -0.21(-0.47%) |
Sep 23, 2020 | 43.96 | 44.03 | 43.70 | 43.75 | 16,979 | -0.30(-0.67%) |
Sep 22, 2020 | 43.90 | 44.05 | 43.86 | 44.05 | 1,038 | +0.05(+0.11%) |
Sep 21, 2020 | 43.94 | 44.01 | 43.86 | 44.00 | 3,284 | -0.44(-1.00%) |
Sep 18, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 2,079 | -0.11(-0.26%) |
Sep 17, 2020 | 44.52 | 44.56 | 44.40 | 44.56 | 2,255 | +0.00(+0.01%) |
Sep 16, 2020 | 44.51 | 44.63 | 44.51 | 44.56 | 2,053 | +0.12(+0.28%) |
Sep 15, 2020 | 44.46 | 44.54 | 44.40 | 44.43 | 8,534 | +0.07(+0.15%) |
Sep 14, 2020 | 44.17 | 44.37 | 44.17 | 44.37 | 1,875 | +0.25(+0.57%) |
Sep 11, 2020 | 44.11 | 44.25 | 44.04 | 44.12 | 8,837 | -0.03(-0.07%) |
Sep 10, 2020 | 44.43 | 44.43 | 44.02 | 44.15 | 14,264 | -0.18(-0.41%) |
Sep 09, 2020 | 44.18 | 44.33 | 44.18 | 44.33 | 2,500 | +0.24(+0.55%) |
Sep 08, 2020 | 44.23 | 44.25 | 44.05 | 44.09 | 3,276 | -0.34(-0.76%) |
Sep 04, 2020 | 44.43 | 44.43 | 44.15 | 44.42 | 1,455 | +0.00(+0.00%) |
Sep 03, 2020 | 44.80 | 44.80 | 44.37 | 44.42 | 2,724 | -0.36(-0.79%) |
Sep 02, 2020 | 44.80 | 44.80 | 44.65 | 44.78 | 1,652 | +0.11(+0.25%) |