Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 389,679 | -0.01(-0.02%) |
Nov 27, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 192,362 | +0.00(+0.00%) |
Nov 25, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 716,868 | +0.02(+0.04%) |
Nov 24, 2020 | 46.14 | 46.15 | 46.13 | 46.14 | 633,025 | -0.01(-0.02%) |
Nov 23, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 578,604 | +0.00(+0.01%) |
Nov 20, 2020 | 46.14 | 46.14 | 46.13 | 46.14 | 642,267 | +0.01(+0.02%) |
Nov 19, 2020 | 46.12 | 46.14 | 46.11 | 46.13 | 660,683 | +0.01(+0.02%) |
Nov 18, 2020 | 46.13 | 46.13 | 46.12 | 46.12 | 613,314 | +0.00(+0.00%) |
Nov 17, 2020 | 46.12 | 46.13 | 46.11 | 46.12 | 1,014,043 | -0.01(-0.02%) |
Nov 16, 2020 | 46.12 | 46.13 | 46.12 | 46.13 | 511,740 | +0.00(+0.00%) |
Nov 13, 2020 | 46.14 | 46.14 | 46.11 | 46.13 | 505,132 | +0.00(+0.00%) |
Nov 12, 2020 | 46.11 | 46.14 | 46.10 | 46.13 | 1,644,360 | +0.01(+0.03%) |
Nov 11, 2020 | 46.11 | 46.12 | 46.10 | 46.12 | 688,895 | +0.00(+0.01%) |
Nov 10, 2020 | 46.10 | 46.12 | 46.10 | 46.11 | 788,023 | +0.01(+0.02%) |
Nov 09, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 699,113 | -0.02(-0.04%) |
Nov 06, 2020 | 46.12 | 46.12 | 46.10 | 46.12 | 433,769 | +0.01(+0.02%) |
Nov 05, 2020 | 46.11 | 46.12 | 46.10 | 46.11 | 737,506 | +0.01(+0.02%) |
Nov 04, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 917,374 | +0.00(+0.00%) |
Nov 03, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 412,902 | +0.01(+0.02%) |
Nov 02, 2020 | 46.09 | 46.11 | 46.09 | 46.10 | 430,817 | +0.00(+0.00%) |
Oct 30, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 514,888 | +0.00(+0.00%) |
Oct 29, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 296,322 | -0.01(-0.02%) |
Oct 28, 2020 | 46.10 | 46.11 | 46.10 | 46.10 | 568,146 | -0.01(-0.02%) |
Oct 27, 2020 | 46.11 | 46.11 | 46.10 | 46.11 | 368,452 | +0.01(+0.02%) |
Oct 26, 2020 | 46.10 | 46.12 | 46.10 | 46.10 | 975,533 | +0.01(+0.02%) |
Oct 23, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 467,642 | +0.01(+0.02%) |
Oct 22, 2020 | 46.09 | 46.10 | 46.08 | 46.09 | 365,855 | -0.01(-0.02%) |
Oct 21, 2020 | 46.10 | 46.10 | 46.08 | 46.10 | 527,110 | +0.00(+0.00%) |
Oct 20, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 325,315 | +0.00(+0.00%) |
Oct 19, 2020 | 46.10 | 46.11 | 46.10 | 46.10 | 473,212 | +0.01(+0.02%) |
Oct 16, 2020 | 46.10 | 46.10 | 46.09 | 46.09 | 538,438 | -0.01(-0.02%) |
Oct 15, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 406,314 | +0.01(+0.02%) |
Oct 14, 2020 | 46.10 | 46.10 | 46.09 | 46.09 | 274,249 | -0.01(-0.02%) |
Oct 13, 2020 | 46.07 | 46.10 | 46.07 | 46.10 | 387,398 | +0.02(+0.04%) |
Oct 12, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 308,670 | -0.02(-0.04%) |
Oct 09, 2020 | 46.07 | 46.10 | 46.05 | 46.10 | 1,449,253 | +0.03(+0.06%) |
Oct 08, 2020 | 46.09 | 46.10 | 46.06 | 46.07 | 504,264 | -0.01(-0.02%) |
Oct 07, 2020 | 46.06 | 46.10 | 46.06 | 46.08 | 405,829 | +0.00(+0.00%) |
Oct 06, 2020 | 46.06 | 46.08 | 46.06 | 46.08 | 870,031 | +0.00(+0.00%) |
Oct 05, 2020 | 46.08 | 46.08 | 46.06 | 46.08 | 461,404 | +0.01(+0.02%) |
Oct 02, 2020 | 46.08 | 46.08 | 46.06 | 46.07 | 374,899 | +0.00(+0.00%) |
Oct 01, 2020 | 46.06 | 46.08 | 46.05 | 46.07 | 758,705 | +0.01(+0.02%) |
Sep 30, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 357,643 | +0.00(+0.00%) |
Sep 29, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 417,579 | -0.01(-0.02%) |
Sep 28, 2020 | 46.08 | 46.08 | 46.04 | 46.07 | 1,103,081 | +0.01(+0.02%) |
Sep 25, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 574,963 | -0.02(-0.04%) |
Sep 24, 2020 | 46.07 | 46.08 | 46.06 | 46.08 | 517,640 | +0.01(+0.02%) |
Sep 23, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 694,366 | -0.01(-0.02%) |
Sep 22, 2020 | 46.09 | 46.09 | 46.08 | 46.08 | 542,562 | +0.01(+0.02%) |
Sep 21, 2020 | 46.08 | 46.09 | 46.06 | 46.07 | 726,086 | -0.00(-0.00%) |
Sep 18, 2020 | 46.07 | 46.09 | 46.07 | 46.07 | 776,141 | -0.00(-0.01%) |
Sep 17, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 622,357 | -0.00(-0.01%) |
Sep 16, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 478,580 | +0.00(+0.00%) |
Sep 15, 2020 | 46.09 | 46.09 | 46.07 | 46.08 | 676,138 | +0.00(+0.01%) |
Sep 14, 2020 | 46.07 | 46.08 | 46.07 | 46.07 | 610,299 | +0.00(+0.01%) |
Sep 11, 2020 | 46.05 | 46.08 | 46.05 | 46.07 | 490,246 | +0.01(+0.02%) |
Sep 10, 2020 | 46.06 | 46.07 | 46.05 | 46.06 | 479,980 | +0.01(+0.02%) |
Sep 09, 2020 | 46.06 | 46.06 | 46.05 | 46.05 | 535,889 | +0.00(+0.00%) |
Sep 08, 2020 | 46.07 | 46.07 | 46.05 | 46.05 | 570,340 | -0.03(-0.06%) |
Sep 04, 2020 | 46.05 | 46.08 | 46.05 | 46.08 | 726,096 | +0.02(+0.04%) |
Sep 03, 2020 | 46.04 | 46.07 | 46.04 | 46.06 | 533,341 | +0.00(+0.00%) |
Sep 02, 2020 | 46.05 | 46.06 | 46.04 | 46.06 | 527,432 | +0.02(+0.04%) |