Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.29 | 45.31 | 45.29 | 45.30 | 852,904 | +0.00(+0.01%) |
Nov 27, 2020 | 45.30 | 45.30 | 45.29 | 45.29 | 223,770 | +0.00(+0.01%) |
Nov 25, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 1,110,986 | +0.00(+0.00%) |
Nov 24, 2020 | 45.28 | 45.31 | 45.28 | 45.29 | 883,998 | +0.01(+0.02%) |
Nov 23, 2020 | 45.30 | 45.30 | 45.28 | 45.28 | 624,602 | -0.01(-0.02%) |
Nov 20, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 735,118 | +0.00(+0.00%) |
Nov 19, 2020 | 45.29 | 45.29 | 45.28 | 45.29 | 546,548 | +0.01(+0.02%) |
Nov 18, 2020 | 45.28 | 45.29 | 45.27 | 45.28 | 640,087 | +0.00(+0.00%) |
Nov 17, 2020 | 45.28 | 45.28 | 45.26 | 45.28 | 806,554 | +0.00(+0.01%) |
Nov 16, 2020 | 45.25 | 45.28 | 45.25 | 45.28 | 490,009 | +0.00(+0.01%) |
Nov 13, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 1,350,818 | +0.00(+0.00%) |
Nov 12, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 872,188 | +0.00(+0.00%) |
Nov 11, 2020 | 45.24 | 45.28 | 45.24 | 45.27 | 686,563 | +0.02(+0.04%) |
Nov 10, 2020 | 45.24 | 45.27 | 45.24 | 45.25 | 612,380 | +0.01(+0.02%) |
Nov 09, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 783,111 | +0.01(+0.02%) |
Nov 06, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 642,508 | +0.00(+0.00%) |
Nov 05, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 1,139,944 | +0.00(+0.00%) |
Nov 04, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 923,013 | +0.01(+0.02%) |
Nov 03, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 407,061 | +0.01(+0.02%) |
Nov 02, 2020 | 45.24 | 45.24 | 45.22 | 45.22 | 817,095 | -0.01(-0.02%) |
Oct 30, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 706,991 | +0.00(+0.00%) |
Oct 29, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 578,237 | +0.00(+0.00%) |
Oct 28, 2020 | 45.23 | 45.23 | 45.23 | 45.23 | 872,206 | +0.00(+0.00%) |
Oct 27, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 470,326 | +0.01(+0.02%) |
Oct 26, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 991,857 | -0.01(-0.02%) |
Oct 23, 2020 | 45.22 | 45.23 | 45.22 | 45.23 | 587,588 | +0.01(+0.02%) |
Oct 22, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 517,243 | -0.01(-0.02%) |
Oct 21, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 759,536 | +0.02(+0.04%) |
Oct 20, 2020 | 45.21 | 45.23 | 45.21 | 45.21 | 777,823 | +0.00(+0.00%) |
Oct 19, 2020 | 45.21 | 45.22 | 45.21 | 45.21 | 516,924 | +0.00(+0.00%) |
Oct 16, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 411,533 | +0.00(+0.00%) |
Oct 15, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 737,955 | +0.00(+0.00%) |
Oct 14, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 1,354,706 | +0.00(+0.00%) |
Oct 13, 2020 | 45.20 | 45.21 | 45.20 | 45.21 | 790,031 | +0.01(+0.03%) |
Oct 12, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 983,955 | -0.01(-0.01%) |
Oct 09, 2020 | 45.21 | 45.21 | 45.19 | 45.20 | 795,351 | +0.01(+0.02%) |
Oct 08, 2020 | 45.20 | 45.21 | 45.18 | 45.19 | 1,446,608 | +0.01(+0.02%) |
Oct 07, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 12,857,372 | -0.02(-0.04%) |
Oct 06, 2020 | 45.20 | 45.20 | 45.17 | 45.20 | 841,646 | +0.01(+0.02%) |
Oct 05, 2020 | 45.17 | 45.20 | 45.17 | 45.19 | 1,796,066 | +0.01(+0.03%) |
Oct 02, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 461,201 | +0.00(+0.00%) |
Oct 01, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 437,793 | +0.01(+0.03%) |
Sep 30, 2020 | 45.14 | 45.18 | 45.14 | 45.16 | 1,081,656 | +0.00(+0.00%) |
Sep 29, 2020 | 45.15 | 45.17 | 45.14 | 45.16 | 2,573,285 | +0.01(+0.02%) |
Sep 28, 2020 | 45.14 | 45.19 | 45.14 | 45.15 | 1,224,948 | -0.02(-0.04%) |
Sep 25, 2020 | 45.17 | 45.17 | 45.15 | 45.17 | 551,676 | +0.01(+0.02%) |
Sep 24, 2020 | 45.17 | 45.18 | 45.16 | 45.16 | 677,146 | +0.00(+0.00%) |
Sep 23, 2020 | 45.20 | 45.20 | 45.16 | 45.16 | 676,360 | -0.01(-0.02%) |
Sep 22, 2020 | 45.18 | 45.20 | 45.17 | 45.17 | 796,044 | +0.00(+0.00%) |
Sep 21, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 1,016,365 | -0.01(-0.02%) |
Sep 18, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 613,478 | +0.00(+0.00%) |
Sep 17, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 893,149 | +0.00(+0.00%) |
Sep 16, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 1,626,682 | -0.01(-0.02%) |
Sep 15, 2020 | 45.21 | 45.21 | 45.17 | 45.19 | 787,854 | +0.01(+0.02%) |
Sep 14, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 360,991 | +0.00(+0.01%) |
Sep 11, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 418,639 | -0.00(-0.01%) |
Sep 10, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 609,150 | +0.01(+0.02%) |
Sep 09, 2020 | 45.15 | 45.18 | 45.15 | 45.17 | 1,899,678 | +0.01(+0.02%) |
Sep 08, 2020 | 45.13 | 45.18 | 45.13 | 45.16 | 729,222 | +0.00(+0.01%) |
Sep 04, 2020 | 45.18 | 45.19 | 45.15 | 45.16 | 990,176 | -0.03(-0.06%) |
Sep 03, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 763,778 | +0.01(+0.03%) |
Sep 02, 2020 | 45.18 | 45.18 | 45.14 | 45.17 | 656,773 | +0.00(+0.00%) |