Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.77 | 46.01 | 45.29 | 45.98 | 241,174 | +0.19(+0.42%) |
Nov 27, 2020 | 45.75 | 45.98 | 45.75 | 45.79 | 199,510 | +0.35(+0.78%) |
Nov 25, 2020 | 45.40 | 45.52 | 45.30 | 45.43 | 333,950 | +0.11(+0.24%) |
Nov 24, 2020 | 44.97 | 45.44 | 44.77 | 45.33 | 315,362 | +0.49(+1.09%) |
Nov 23, 2020 | 44.96 | 45.19 | 44.54 | 44.84 | 352,078 | +0.11(+0.26%) |
Nov 20, 2020 | 45.09 | 45.13 | 44.69 | 44.72 | 287,295 | -0.31(-0.70%) |
Nov 19, 2020 | 44.63 | 45.12 | 44.55 | 45.04 | 301,065 | +0.30(+0.66%) |
Nov 18, 2020 | 45.08 | 45.27 | 44.74 | 44.74 | 340,525 | -0.39(-0.86%) |
Nov 17, 2020 | 45.11 | 45.33 | 44.97 | 45.13 | 486,278 | -0.29(-0.63%) |
Nov 16, 2020 | 44.95 | 45.42 | 44.92 | 45.41 | 401,655 | +0.61(+1.36%) |
Nov 13, 2020 | 44.67 | 44.87 | 44.40 | 44.80 | 289,751 | +0.50(+1.13%) |
Nov 12, 2020 | 44.72 | 44.85 | 44.19 | 44.30 | 1,118,489 | -0.43(-0.95%) |
Nov 11, 2020 | 44.13 | 44.81 | 44.11 | 44.73 | 471,643 | +1.08(+2.47%) |
Nov 10, 2020 | 44.00 | 44.33 | 43.39 | 43.65 | 513,682 | -0.82(-1.84%) |
Nov 09, 2020 | 45.51 | 45.99 | 44.40 | 44.47 | 565,272 | -0.25(-0.56%) |
Nov 06, 2020 | 44.47 | 44.82 | 43.97 | 44.72 | 377,536 | +0.13(+0.29%) |
Nov 05, 2020 | 44.35 | 44.65 | 44.20 | 44.59 | 969,764 | +1.36(+3.13%) |
Nov 04, 2020 | 42.81 | 43.50 | 42.48 | 43.23 | 337,290 | +1.48(+3.55%) |
Nov 03, 2020 | 41.31 | 41.99 | 41.25 | 41.75 | 330,783 | +0.79(+1.94%) |
Nov 02, 2020 | 41.15 | 41.36 | 40.57 | 40.96 | 340,783 | +0.14(+0.35%) |
Oct 30, 2020 | 41.16 | 41.30 | 40.44 | 40.81 | 332,109 | -0.93(-2.22%) |
Oct 29, 2020 | 41.18 | 42.11 | 41.18 | 41.74 | 323,760 | +0.59(+1.44%) |
Oct 28, 2020 | 42.00 | 42.04 | 41.07 | 41.15 | 474,762 | -1.71(-3.98%) |
Oct 27, 2020 | 42.85 | 42.97 | 42.65 | 42.86 | 304,294 | +0.21(+0.49%) |
Oct 26, 2020 | 43.10 | 43.27 | 42.22 | 42.65 | 288,413 | -1.05(-2.41%) |
Oct 23, 2020 | 43.75 | 43.75 | 43.38 | 43.70 | 406,388 | +0.02(+0.04%) |
Oct 22, 2020 | 43.91 | 43.97 | 43.29 | 43.68 | 243,403 | -0.25(-0.56%) |
Oct 21, 2020 | 43.88 | 44.27 | 43.85 | 43.93 | 306,946 | -0.08(-0.18%) |
Oct 20, 2020 | 44.02 | 44.40 | 43.84 | 44.01 | 418,132 | +0.21(+0.47%) |
Oct 19, 2020 | 44.74 | 44.85 | 43.70 | 43.80 | 484,737 | -0.69(-1.54%) |
Oct 16, 2020 | 44.82 | 44.94 | 44.45 | 44.49 | 332,109 | -0.10(-0.22%) |
Oct 15, 2020 | 44.08 | 44.67 | 44.02 | 44.59 | 761,468 | -0.25(-0.55%) |
Oct 14, 2020 | 45.21 | 45.40 | 44.57 | 44.83 | 1,575,946 | -0.25(-0.55%) |
Oct 13, 2020 | 45.52 | 45.54 | 44.98 | 45.08 | 479,016 | -0.32(-0.70%) |
Oct 12, 2020 | 44.93 | 45.62 | 44.76 | 45.40 | 340,641 | +1.06(+2.38%) |
Oct 09, 2020 | 43.91 | 44.34 | 43.91 | 44.34 | 269,493 | +0.67(+1.54%) |
Oct 08, 2020 | 43.79 | 43.79 | 43.59 | 43.67 | 539,017 | +0.25(+0.57%) |
Oct 07, 2020 | 43.12 | 43.49 | 43.12 | 43.42 | 1,838,005 | +0.78(+1.83%) |
Oct 06, 2020 | 43.21 | 43.50 | 42.57 | 42.64 | 432,582 | -0.69(-1.60%) |
Oct 05, 2020 | 42.73 | 43.35 | 42.73 | 43.33 | 392,668 | +0.90(+2.13%) |
Oct 02, 2020 | 42.44 | 43.03 | 42.37 | 42.43 | 482,509 | -1.01(-2.34%) |
Oct 01, 2020 | 43.50 | 43.56 | 43.23 | 43.44 | 531,920 | +0.49(+1.14%) |
Sep 30, 2020 | 42.63 | 43.34 | 42.63 | 42.95 | 610,767 | +0.27(+0.63%) |
Sep 29, 2020 | 42.67 | 42.85 | 42.62 | 42.68 | 903,618 | -0.02(-0.05%) |
Sep 28, 2020 | 42.63 | 42.71 | 42.33 | 42.71 | 266,380 | +0.77(+1.83%) |
Sep 25, 2020 | 41.03 | 41.98 | 40.88 | 41.94 | 265,196 | +0.85(+2.07%) |
Sep 24, 2020 | 40.51 | 41.54 | 40.46 | 41.09 | 318,665 | +0.19(+0.47%) |
Sep 23, 2020 | 42.10 | 42.15 | 40.87 | 40.90 | 500,741 | -1.19(-2.83%) |
Sep 22, 2020 | 41.91 | 42.15 | 41.28 | 42.09 | 738,546 | +0.50(+1.19%) |
Sep 21, 2020 | 40.71 | 41.59 | 40.56 | 41.59 | 391,765 | +0.24(+0.58%) |
Sep 18, 2020 | 42.01 | 42.16 | 41.04 | 41.35 | 292,820 | -0.57(-1.36%) |
Sep 17, 2020 | 41.41 | 42.17 | 41.29 | 41.92 | 498,562 | -0.31(-0.74%) |
Sep 16, 2020 | 43.06 | 43.10 | 42.23 | 42.23 | 257,056 | -0.63(-1.48%) |
Sep 15, 2020 | 43.02 | 43.09 | 42.62 | 42.87 | 441,226 | +0.44(+1.03%) |
Sep 14, 2020 | 42.24 | 42.58 | 42.04 | 42.43 | 730,553 | +0.83(+2.01%) |
Sep 11, 2020 | 42.17 | 42.30 | 41.16 | 41.60 | 873,551 | -0.16(-0.39%) |
Sep 10, 2020 | 43.20 | 43.24 | 41.65 | 41.76 | 337,603 | -0.92(-2.16%) |
Sep 09, 2020 | 42.27 | 43.02 | 42.02 | 42.68 | 916,252 | +1.40(+3.38%) |
Sep 08, 2020 | 41.61 | 42.47 | 41.27 | 41.28 | 652,345 | -1.80(-4.19%) |
Sep 04, 2020 | 43.34 | 43.94 | 41.38 | 43.09 | 697,367 | -0.48(-1.10%) |
Sep 03, 2020 | 45.34 | 45.34 | 43.31 | 43.57 | 760,990 | -2.44(-5.30%) |
Sep 02, 2020 | 46.16 | 46.16 | 45.35 | 46.01 | 803,894 | +0.39(+0.86%) |