Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.29 | 45.31 | 45.29 | 45.30 | 852,913 | +0.00(+0.01%) |
Nov 27, 2020 | 45.30 | 45.30 | 45.29 | 45.29 | 223,772 | +0.00(+0.01%) |
Nov 25, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 1,110,997 | +0.00(+0.00%) |
Nov 24, 2020 | 45.28 | 45.31 | 45.28 | 45.29 | 884,007 | +0.01(+0.02%) |
Nov 23, 2020 | 45.30 | 45.30 | 45.28 | 45.28 | 624,608 | -0.01(-0.02%) |
Nov 20, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 735,125 | +0.00(+0.00%) |
Nov 19, 2020 | 45.29 | 45.29 | 45.28 | 45.29 | 546,554 | +0.01(+0.02%) |
Nov 18, 2020 | 45.28 | 45.29 | 45.27 | 45.28 | 640,093 | +0.00(+0.00%) |
Nov 17, 2020 | 45.28 | 45.28 | 45.26 | 45.28 | 806,562 | +0.00(+0.01%) |
Nov 16, 2020 | 45.25 | 45.28 | 45.25 | 45.28 | 490,014 | +0.00(+0.01%) |
Nov 13, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 1,350,832 | +0.00(+0.00%) |
Nov 12, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 872,197 | +0.00(+0.00%) |
Nov 11, 2020 | 45.24 | 45.28 | 45.24 | 45.27 | 686,570 | +0.02(+0.04%) |
Nov 10, 2020 | 45.24 | 45.27 | 45.24 | 45.25 | 612,386 | +0.01(+0.02%) |
Nov 09, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 783,119 | +0.01(+0.02%) |
Nov 06, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 642,514 | +0.00(+0.00%) |
Nov 05, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 1,139,955 | +0.00(+0.00%) |
Nov 04, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 923,022 | +0.01(+0.02%) |
Nov 03, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 407,065 | +0.01(+0.02%) |
Nov 02, 2020 | 45.24 | 45.24 | 45.22 | 45.22 | 817,104 | -0.01(-0.02%) |
Oct 30, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 706,998 | +0.00(+0.00%) |
Oct 29, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 578,242 | +0.00(+0.00%) |
Oct 28, 2020 | 45.23 | 45.23 | 45.23 | 45.23 | 872,215 | +0.00(+0.00%) |
Oct 27, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 470,331 | +0.01(+0.02%) |
Oct 26, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 991,867 | -0.01(-0.02%) |
Oct 23, 2020 | 45.22 | 45.23 | 45.22 | 45.23 | 587,594 | +0.01(+0.02%) |
Oct 22, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 517,248 | -0.01(-0.02%) |
Oct 21, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 759,544 | +0.02(+0.04%) |
Oct 20, 2020 | 45.21 | 45.23 | 45.21 | 45.21 | 777,831 | +0.00(+0.00%) |
Oct 19, 2020 | 45.21 | 45.22 | 45.21 | 45.21 | 516,930 | +0.00(+0.00%) |
Oct 16, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 411,537 | +0.00(+0.00%) |
Oct 15, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 737,963 | +0.00(+0.00%) |
Oct 14, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 1,354,720 | +0.00(+0.00%) |
Oct 13, 2020 | 45.20 | 45.21 | 45.20 | 45.21 | 790,039 | +0.01(+0.03%) |
Oct 12, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 983,965 | -0.01(-0.01%) |
Oct 09, 2020 | 45.21 | 45.21 | 45.19 | 45.20 | 795,359 | +0.01(+0.02%) |
Oct 08, 2020 | 45.20 | 45.21 | 45.18 | 45.19 | 1,446,623 | +0.01(+0.02%) |
Oct 07, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 12,857,502 | -0.02(-0.04%) |
Oct 06, 2020 | 45.20 | 45.20 | 45.17 | 45.20 | 841,654 | +0.01(+0.02%) |
Oct 05, 2020 | 45.17 | 45.20 | 45.17 | 45.19 | 1,796,084 | +0.01(+0.03%) |
Oct 02, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 461,206 | +0.00(+0.00%) |
Oct 01, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 437,797 | +0.01(+0.03%) |
Sep 30, 2020 | 45.14 | 45.18 | 45.14 | 45.16 | 1,081,667 | +0.00(+0.00%) |
Sep 29, 2020 | 45.15 | 45.17 | 45.14 | 45.16 | 2,573,310 | +0.01(+0.02%) |
Sep 28, 2020 | 45.14 | 45.19 | 45.14 | 45.15 | 1,224,960 | -0.02(-0.04%) |
Sep 25, 2020 | 45.17 | 45.17 | 45.15 | 45.17 | 551,681 | +0.01(+0.02%) |
Sep 24, 2020 | 45.17 | 45.18 | 45.16 | 45.16 | 677,153 | +0.00(+0.00%) |
Sep 23, 2020 | 45.20 | 45.20 | 45.16 | 45.16 | 676,367 | -0.01(-0.02%) |
Sep 22, 2020 | 45.18 | 45.20 | 45.17 | 45.17 | 796,052 | +0.00(+0.00%) |
Sep 21, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 1,016,375 | -0.01(-0.02%) |
Sep 18, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 613,485 | +0.00(+0.00%) |
Sep 17, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 893,158 | +0.00(+0.00%) |
Sep 16, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 1,626,698 | -0.01(-0.02%) |
Sep 15, 2020 | 45.21 | 45.21 | 45.17 | 45.19 | 787,862 | +0.01(+0.02%) |
Sep 14, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 360,995 | +0.00(+0.01%) |
Sep 11, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 418,643 | -0.00(-0.01%) |
Sep 10, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 609,156 | +0.01(+0.02%) |
Sep 09, 2020 | 45.15 | 45.18 | 45.15 | 45.17 | 1,899,697 | +0.01(+0.02%) |
Sep 08, 2020 | 45.13 | 45.18 | 45.13 | 45.16 | 729,229 | +0.00(+0.01%) |
Sep 04, 2020 | 45.18 | 45.19 | 45.15 | 45.16 | 990,186 | -0.03(-0.06%) |
Sep 03, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 763,786 | +0.01(+0.03%) |
Sep 02, 2020 | 45.18 | 45.18 | 45.14 | 45.17 | 656,779 | +0.00(+0.00%) |