Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.37 | 45.50 | 44.95 | 45.50 | 24,103 | +0.11(+0.24%) |
Nov 27, 2020 | 45.43 | 45.53 | 45.29 | 45.39 | 4,400 | +0.34(+0.74%) |
Nov 25, 2020 | 44.95 | 45.10 | 44.88 | 45.05 | 32,000 | +0.24(+0.53%) |
Nov 24, 2020 | 44.42 | 44.85 | 44.22 | 44.82 | 20,080 | +0.54(+1.22%) |
Nov 23, 2020 | 44.60 | 44.64 | 43.97 | 44.28 | 16,696 | -0.09(-0.21%) |
Nov 20, 2020 | 44.74 | 44.74 | 44.37 | 44.37 | 15,600 | -0.27(-0.62%) |
Nov 19, 2020 | 44.25 | 44.72 | 44.15 | 44.65 | 14,059 | +0.42(+0.94%) |
Nov 18, 2020 | 44.75 | 44.75 | 44.23 | 44.23 | 13,108 | -0.44(-0.97%) |
Nov 17, 2020 | 44.71 | 44.84 | 44.50 | 44.66 | 8,118 | -0.13(-0.30%) |
Nov 16, 2020 | 44.39 | 44.82 | 44.30 | 44.80 | 16,701 | +0.31(+0.70%) |
Nov 13, 2020 | 44.46 | 44.52 | 44.04 | 44.49 | 11,500 | +0.33(+0.75%) |
Nov 12, 2020 | 44.39 | 44.63 | 44.04 | 44.16 | 9,653 | -0.23(-0.53%) |
Nov 11, 2020 | 43.90 | 44.44 | 43.83 | 44.39 | 9,031 | +0.95(+2.20%) |
Nov 10, 2020 | 44.06 | 44.13 | 42.96 | 43.44 | 44,057 | -1.03(-2.32%) |
Nov 09, 2020 | 46.00 | 46.45 | 44.47 | 44.47 | 58,917 | -0.76(-1.68%) |
Nov 06, 2020 | 45.01 | 45.30 | 44.45 | 45.23 | 16,800 | +0.14(+0.31%) |
Nov 05, 2020 | 44.99 | 45.30 | 44.79 | 45.09 | 45,279 | +1.20(+2.74%) |
Nov 04, 2020 | 43.29 | 44.08 | 43.08 | 43.89 | 24,950 | +1.86(+4.42%) |
Nov 03, 2020 | 41.76 | 42.20 | 41.76 | 42.03 | 28,203 | +0.81(+1.97%) |
Nov 02, 2020 | 41.43 | 41.80 | 40.85 | 41.22 | 24,065 | +0.12(+0.29%) |
Oct 30, 2020 | 41.94 | 41.94 | 40.86 | 41.10 | 39,500 | -1.11(-2.63%) |
Oct 29, 2020 | 41.91 | 42.64 | 41.73 | 42.21 | 33,969 | +0.70(+1.69%) |
Oct 28, 2020 | 42.33 | 42.44 | 41.51 | 41.51 | 23,321 | -1.83(-4.22%) |
Oct 27, 2020 | 43.22 | 43.39 | 42.95 | 43.34 | 15,824 | +0.37(+0.85%) |
Oct 26, 2020 | 43.55 | 43.60 | 42.47 | 42.97 | 11,081 | -0.85(-1.95%) |
Oct 23, 2020 | 43.91 | 43.91 | 43.42 | 43.82 | 11,300 | +0.20(+0.47%) |
Oct 22, 2020 | 43.72 | 43.79 | 43.12 | 43.62 | 10,063 | -0.17(-0.39%) |
Oct 21, 2020 | 43.91 | 44.18 | 43.70 | 43.79 | 7,726 | +0.05(+0.11%) |
Oct 20, 2020 | 43.80 | 44.09 | 43.50 | 43.74 | 15,815 | +0.26(+0.59%) |
Oct 19, 2020 | 44.64 | 44.72 | 43.48 | 43.48 | 19,291 | -0.84(-1.88%) |
Oct 16, 2020 | 44.65 | 44.87 | 44.26 | 44.32 | 17,600 | -0.10(-0.22%) |
Oct 15, 2020 | 44.00 | 44.42 | 43.67 | 44.42 | 19,398 | -0.24(-0.55%) |
Oct 14, 2020 | 45.04 | 45.31 | 44.49 | 44.66 | 16,438 | -0.39(-0.86%) |
Oct 13, 2020 | 45.39 | 45.43 | 44.86 | 45.05 | 16,694 | -0.03(-0.07%) |
Oct 12, 2020 | 44.52 | 45.44 | 44.40 | 45.08 | 32,521 | +1.19(+2.71%) |
Oct 09, 2020 | 43.36 | 43.89 | 43.36 | 43.89 | 8,500 | +0.70(+1.61%) |
Oct 08, 2020 | 43.43 | 43.43 | 43.08 | 43.19 | 11,165 | +0.21(+0.50%) |
Oct 07, 2020 | 42.76 | 43.00 | 42.66 | 42.98 | 6,232 | +0.73(+1.73%) |
Oct 06, 2020 | 42.88 | 43.00 | 42.25 | 42.25 | 13,091 | -0.63(-1.47%) |
Oct 05, 2020 | 42.46 | 42.88 | 42.41 | 42.88 | 199,315 | +0.83(+1.97%) |
Oct 02, 2020 | 41.93 | 42.70 | 41.91 | 42.05 | 29,200 | -0.89(-2.07%) |
Oct 01, 2020 | 43.00 | 43.03 | 42.77 | 42.94 | 12,388 | +0.52(+1.23%) |
Sep 30, 2020 | 42.21 | 42.81 | 42.11 | 42.42 | 17,445 | +0.30(+0.71%) |
Sep 29, 2020 | 42.23 | 42.28 | 42.10 | 42.12 | 6,023 | -0.04(-0.09%) |
Sep 28, 2020 | 42.12 | 42.19 | 41.83 | 42.16 | 10,849 | +0.68(+1.64%) |
Sep 25, 2020 | 40.44 | 41.59 | 40.44 | 41.48 | 26,000 | +0.92(+2.27%) |
Sep 24, 2020 | 40.16 | 41.05 | 40.16 | 40.56 | 23,372 | +0.15(+0.37%) |
Sep 23, 2020 | 41.62 | 41.62 | 40.35 | 40.41 | 24,616 | -1.28(-3.07%) |
Sep 22, 2020 | 41.40 | 41.69 | 40.80 | 41.69 | 20,220 | +0.82(+2.01%) |
Sep 21, 2020 | 39.99 | 40.87 | 39.70 | 40.87 | 89,423 | +0.21(+0.52%) |
Sep 18, 2020 | 41.45 | 41.45 | 40.30 | 40.66 | 12,800 | -0.50(-1.22%) |
Sep 17, 2020 | 40.87 | 41.36 | 40.58 | 41.16 | 37,416 | -0.54(-1.29%) |
Sep 16, 2020 | 42.61 | 42.61 | 41.70 | 41.70 | 36,907 | -0.68(-1.60%) |
Sep 15, 2020 | 42.64 | 42.64 | 42.20 | 42.38 | 18,240 | +0.52(+1.24%) |
Sep 14, 2020 | 42.01 | 42.26 | 41.67 | 41.86 | 34,993 | +0.60(+1.46%) |
Sep 11, 2020 | 42.10 | 42.10 | 40.80 | 41.26 | 80,700 | -0.39(-0.94%) |
Sep 10, 2020 | 43.09 | 43.16 | 41.50 | 41.65 | 42,144 | -0.83(-1.95%) |
Sep 09, 2020 | 42.01 | 42.83 | 41.85 | 42.48 | 57,548 | +1.23(+2.98%) |
Sep 08, 2020 | 41.38 | 42.32 | 41.22 | 41.25 | 64,235 | -1.75(-4.07%) |
Sep 04, 2020 | 43.52 | 43.99 | 41.30 | 43.00 | 108,700 | -0.87(-1.98%) |
Sep 03, 2020 | 45.72 | 45.72 | 43.44 | 43.87 | 101,018 | -2.55(-5.49%) |
Sep 02, 2020 | 46.66 | 46.66 | 45.55 | 46.42 | 36,587 | +0.52(+1.13%) |