Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.97 | 43.01 | 42.95 | 42.99 | 2,978 | -0.05(-0.11%) |
Nov 27, 2020 | 43.07 | 43.09 | 43.04 | 43.04 | 1,530 | -0.00(-0.00%) |
Nov 25, 2020 | 43.06 | 43.06 | 43.04 | 43.04 | 2,236 | +0.03(+0.07%) |
Nov 24, 2020 | 43.13 | 43.15 | 43.00 | 43.00 | 3,444 | +0.01(+0.02%) |
Nov 23, 2020 | 43.08 | 43.08 | 42.97 | 42.99 | 13,467 | +0.05(+0.12%) |
Nov 20, 2020 | 42.94 | 42.99 | 42.94 | 42.95 | 11,653 | -0.10(-0.23%) |
Nov 19, 2020 | 42.96 | 43.06 | 42.96 | 43.05 | 2,816 | +0.14(+0.33%) |
Nov 18, 2020 | 42.99 | 43.04 | 42.90 | 42.90 | 22,462 | -0.11(-0.25%) |
Nov 17, 2020 | 42.88 | 43.03 | 42.88 | 43.01 | 13,461 | +0.06(+0.14%) |
Nov 16, 2020 | 42.94 | 42.95 | 42.88 | 42.95 | 21,341 | +0.15(+0.35%) |
Nov 13, 2020 | 42.81 | 42.81 | 42.76 | 42.80 | 10,358 | +0.11(+0.26%) |
Nov 12, 2020 | 42.84 | 42.87 | 42.68 | 42.69 | 2,650 | -0.18(-0.42%) |
Nov 11, 2020 | 42.98 | 42.98 | 42.65 | 42.87 | 175,857 | -0.13(-0.29%) |
Nov 10, 2020 | 43.05 | 43.23 | 42.99 | 43.00 | 8,710 | -0.03(-0.06%) |
Nov 09, 2020 | 43.39 | 43.44 | 43.03 | 43.03 | 4,112 | +0.07(+0.17%) |
Nov 06, 2020 | 43.00 | 43.03 | 42.92 | 42.95 | 1,294 | -0.09(-0.21%) |
Nov 05, 2020 | 43.14 | 43.14 | 43.05 | 43.05 | 2,639 | +0.19(+0.45%) |
Nov 04, 2020 | 42.71 | 42.91 | 42.71 | 42.85 | 2,203 | +0.32(+0.75%) |
Nov 03, 2020 | 42.51 | 42.53 | 42.41 | 42.53 | 1,702 | +0.28(+0.66%) |
Nov 02, 2020 | 42.22 | 42.42 | 42.19 | 42.26 | 5,362 | +0.10(+0.25%) |
Oct 30, 2020 | 42.12 | 42.15 | 42.00 | 42.15 | 2,481 | -0.02(-0.05%) |
Oct 29, 2020 | 42.03 | 42.17 | 42.03 | 42.17 | 1,794 | +0.06(+0.14%) |
Oct 28, 2020 | 42.18 | 42.18 | 42.08 | 42.12 | 4,822 | -0.22(-0.51%) |
Oct 27, 2020 | 42.41 | 42.41 | 42.30 | 42.33 | 9,287 | -0.03(-0.07%) |
Oct 26, 2020 | 42.48 | 42.48 | 42.37 | 42.37 | 1,359 | -0.20(-0.47%) |
Oct 23, 2020 | 42.51 | 42.58 | 42.51 | 42.57 | 2,008 | +0.03(+0.07%) |
Oct 22, 2020 | 42.52 | 42.54 | 42.52 | 42.54 | 2,338 | +0.07(+0.17%) |
Oct 21, 2020 | 42.51 | 42.51 | 42.47 | 42.47 | 563 | -0.03(-0.08%) |
Oct 20, 2020 | 42.47 | 42.57 | 42.47 | 42.50 | 2,406 | +0.14(+0.32%) |
Oct 19, 2020 | 42.50 | 42.50 | 42.36 | 42.36 | 1,193 | -0.09(-0.21%) |
Oct 16, 2020 | 42.52 | 42.58 | 42.43 | 42.45 | 5,434 | -0.05(-0.11%) |
Oct 15, 2020 | 42.48 | 42.50 | 42.47 | 42.50 | 1,131 | -0.05(-0.12%) |
Oct 14, 2020 | 42.63 | 42.63 | 42.37 | 42.55 | 9,267 | -0.06(-0.15%) |
Oct 13, 2020 | 42.59 | 42.61 | 42.58 | 42.61 | 1,991 | -0.11(-0.27%) |
Oct 12, 2020 | 42.69 | 42.79 | 42.69 | 42.73 | 7,459 | +0.19(+0.45%) |
Oct 09, 2020 | 42.50 | 42.59 | 42.50 | 42.54 | 7,561 | +0.04(+0.09%) |
Oct 08, 2020 | 42.41 | 42.50 | 42.41 | 42.50 | 5,850 | +0.10(+0.24%) |
Oct 07, 2020 | 42.36 | 42.48 | 42.36 | 42.40 | 10,484 | +0.14(+0.33%) |
Oct 06, 2020 | 42.39 | 42.61 | 42.26 | 42.26 | 70,813 | -0.04(-0.10%) |
Oct 05, 2020 | 42.25 | 42.34 | 42.24 | 42.30 | 3,144 | +0.25(+0.58%) |
Oct 02, 2020 | 41.92 | 42.08 | 41.92 | 42.06 | 6,379 | +0.00(+0.01%) |
Oct 01, 2020 | 41.96 | 42.08 | 41.96 | 42.05 | 1,799 | +0.12(+0.28%) |
Sep 30, 2020 | 41.95 | 41.98 | 41.90 | 41.93 | 5,297 | +0.12(+0.28%) |
Sep 29, 2020 | 41.77 | 41.84 | 41.77 | 41.82 | 3,370 | +0.05(+0.13%) |
Sep 28, 2020 | 41.73 | 41.81 | 41.73 | 41.77 | 9,038 | +0.12(+0.30%) |
Sep 25, 2020 | 41.55 | 41.70 | 41.55 | 41.64 | 10,554 | +0.02(+0.04%) |
Sep 24, 2020 | 41.66 | 41.72 | 41.58 | 41.63 | 4,726 | +0.03(+0.06%) |
Sep 23, 2020 | 41.85 | 41.85 | 41.60 | 41.60 | 5,622 | -0.28(-0.67%) |
Sep 22, 2020 | 41.88 | 41.90 | 41.83 | 41.88 | 7,762 | -0.02(-0.04%) |
Sep 21, 2020 | 42.02 | 42.02 | 41.81 | 41.89 | 5,059 | -0.26(-0.61%) |
Sep 18, 2020 | 42.21 | 42.21 | 42.05 | 42.15 | 4,980 | -0.07(-0.15%) |
Sep 17, 2020 | 42.29 | 42.33 | 42.19 | 42.22 | 4,678 | +0.01(+0.03%) |
Sep 16, 2020 | 42.22 | 42.31 | 42.19 | 42.21 | 2,005 | +0.04(+0.09%) |
Sep 15, 2020 | 42.19 | 42.19 | 42.15 | 42.17 | 3,401 | -0.01(-0.02%) |
Sep 14, 2020 | 42.26 | 42.31 | 42.14 | 42.17 | 2,267 | -0.02(-0.05%) |
Sep 11, 2020 | 42.21 | 42.23 | 42.09 | 42.20 | 4,032 | +0.07(+0.16%) |
Sep 10, 2020 | 42.35 | 42.35 | 42.13 | 42.13 | 6,142 | -0.11(-0.27%) |
Sep 09, 2020 | 42.25 | 42.32 | 42.23 | 42.24 | 14,690 | +0.14(+0.33%) |
Sep 08, 2020 | 42.20 | 42.20 | 42.08 | 42.11 | 1,734 | -0.24(-0.56%) |
Sep 04, 2020 | 42.42 | 42.50 | 42.20 | 42.34 | 8,419 | -0.03(-0.07%) |
Sep 03, 2020 | 42.51 | 42.54 | 42.25 | 42.37 | 8,187 | -0.21(-0.49%) |
Sep 02, 2020 | 42.50 | 42.61 | 42.50 | 42.58 | 1,834 | +0.05(+0.12%) |