Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.72 | 46.72 | 46.23 | 46.23 | 16,608 | -0.62(-1.33%) |
Nov 27, 2020 | 47.07 | 47.07 | 46.84 | 46.86 | 9,611 | -0.19(-0.40%) |
Nov 25, 2020 | 47.22 | 47.22 | 46.93 | 47.05 | 44,440 | -0.31(-0.65%) |
Nov 24, 2020 | 46.86 | 47.39 | 46.86 | 47.36 | 50,251 | +1.04(+2.24%) |
Nov 23, 2020 | 45.96 | 46.41 | 45.96 | 46.32 | 92,173 | +0.61(+1.33%) |
Nov 20, 2020 | 45.75 | 45.81 | 45.60 | 45.71 | 31,662 | -0.18(-0.39%) |
Nov 19, 2020 | 45.75 | 45.91 | 45.53 | 45.89 | 23,859 | -0.04(-0.08%) |
Nov 18, 2020 | 46.46 | 46.57 | 45.92 | 45.92 | 34,072 | -0.34(-0.73%) |
Nov 17, 2020 | 46.06 | 46.38 | 45.88 | 46.26 | 37,924 | -0.18(-0.38%) |
Nov 16, 2020 | 46.27 | 46.44 | 46.08 | 46.44 | 33,492 | +0.76(+1.67%) |
Nov 13, 2020 | 44.90 | 45.73 | 44.90 | 45.68 | 83,792 | +0.86(+1.91%) |
Nov 12, 2020 | 45.07 | 45.13 | 44.53 | 44.82 | 18,827 | -0.65(-1.43%) |
Nov 11, 2020 | 45.94 | 45.94 | 45.33 | 45.47 | 31,612 | -0.30(-0.66%) |
Nov 10, 2020 | 45.25 | 45.82 | 45.25 | 45.77 | 46,712 | +0.61(+1.35%) |
Nov 09, 2020 | 45.88 | 45.88 | 45.04 | 45.16 | 40,028 | +2.02(+4.69%) |
Nov 06, 2020 | 43.59 | 43.59 | 43.06 | 43.14 | 29,568 | -0.33(-0.75%) |
Nov 05, 2020 | 42.95 | 43.69 | 42.95 | 43.46 | 49,513 | +0.75(+1.77%) |
Nov 04, 2020 | 42.96 | 43.39 | 42.69 | 42.71 | 25,154 | -0.59(-1.36%) |
Nov 03, 2020 | 43.07 | 43.47 | 43.07 | 43.30 | 45,451 | +0.64(+1.49%) |
Nov 02, 2020 | 42.29 | 42.76 | 42.27 | 42.66 | 40,987 | +0.72(+1.70%) |
Oct 30, 2020 | 41.75 | 41.95 | 41.52 | 41.95 | 24,130 | -0.04(-0.08%) |
Oct 29, 2020 | 41.65 | 42.20 | 41.49 | 41.98 | 38,109 | +0.32(+0.76%) |
Oct 28, 2020 | 42.01 | 42.27 | 41.65 | 41.66 | 35,608 | -1.01(-2.38%) |
Oct 27, 2020 | 43.07 | 43.15 | 42.67 | 42.68 | 53,472 | -0.58(-1.35%) |
Oct 26, 2020 | 43.59 | 43.59 | 43.03 | 43.26 | 84,812 | -0.74(-1.69%) |
Oct 23, 2020 | 43.98 | 44.12 | 43.84 | 44.01 | 21,411 | +0.14(+0.31%) |
Oct 22, 2020 | 43.28 | 43.88 | 43.28 | 43.87 | 35,352 | +0.63(+1.46%) |
Oct 21, 2020 | 43.23 | 43.43 | 43.22 | 43.24 | 28,212 | -0.11(-0.25%) |
Oct 20, 2020 | 43.36 | 43.61 | 43.25 | 43.35 | 28,375 | +0.20(+0.47%) |
Oct 19, 2020 | 43.68 | 43.74 | 43.15 | 43.15 | 11,735 | -0.41(-0.95%) |
Oct 16, 2020 | 43.53 | 43.70 | 43.41 | 43.56 | 25,829 | +0.09(+0.20%) |
Oct 15, 2020 | 43.10 | 43.49 | 43.10 | 43.47 | 12,612 | +0.22(+0.51%) |
Oct 14, 2020 | 43.40 | 43.58 | 43.25 | 43.25 | 32,653 | -0.12(-0.29%) |
Oct 13, 2020 | 43.54 | 43.59 | 43.24 | 43.38 | 25,677 | -0.34(-0.78%) |
Oct 12, 2020 | 43.61 | 43.78 | 43.58 | 43.72 | 10,268 | +0.19(+0.45%) |
Oct 09, 2020 | 43.79 | 43.87 | 43.46 | 43.53 | 30,814 | -0.08(-0.18%) |
Oct 08, 2020 | 43.14 | 43.61 | 43.14 | 43.61 | 32,926 | +0.58(+1.34%) |
Oct 07, 2020 | 42.94 | 43.10 | 42.81 | 43.03 | 19,192 | +0.49(+1.15%) |
Oct 06, 2020 | 42.82 | 43.23 | 42.41 | 42.54 | 21,154 | -0.07(-0.17%) |
Oct 05, 2020 | 42.26 | 42.65 | 42.26 | 42.61 | 19,361 | +0.56(+1.34%) |
Oct 02, 2020 | 41.10 | 42.14 | 41.10 | 42.05 | 23,058 | +0.41(+0.97%) |
Oct 01, 2020 | 41.75 | 41.84 | 41.43 | 41.64 | 17,463 | -0.10(-0.24%) |
Sep 30, 2020 | 41.49 | 41.93 | 41.49 | 41.74 | 33,247 | +0.31(+0.75%) |
Sep 29, 2020 | 41.65 | 41.69 | 41.29 | 41.43 | 9,253 | -0.25(-0.60%) |
Sep 28, 2020 | 41.74 | 41.89 | 41.58 | 41.68 | 30,849 | +0.45(+1.09%) |
Sep 25, 2020 | 40.73 | 41.30 | 40.63 | 41.23 | 42,596 | +0.38(+0.93%) |
Sep 24, 2020 | 40.67 | 41.19 | 40.39 | 40.85 | 23,509 | +0.10(+0.24%) |
Sep 23, 2020 | 41.51 | 41.61 | 40.74 | 40.75 | 26,731 | -0.63(-1.53%) |
Sep 22, 2020 | 41.41 | 41.70 | 41.25 | 41.39 | 34,245 | -0.04(-0.10%) |
Sep 21, 2020 | 41.89 | 41.89 | 41.10 | 41.43 | 17,805 | -0.93(-2.19%) |
Sep 18, 2020 | 42.58 | 42.74 | 42.31 | 42.36 | 39,642 | -0.34(-0.79%) |
Sep 17, 2020 | 42.33 | 42.78 | 42.26 | 42.70 | 16,818 | -0.03(-0.07%) |
Sep 16, 2020 | 42.51 | 43.08 | 42.51 | 42.73 | 33,740 | +0.34(+0.80%) |
Sep 15, 2020 | 42.71 | 42.72 | 42.38 | 42.39 | 17,773 | -0.12(-0.29%) |
Sep 14, 2020 | 42.30 | 42.67 | 42.30 | 42.51 | 26,627 | +0.46(+1.09%) |
Sep 11, 2020 | 41.89 | 42.11 | 41.78 | 42.05 | 28,965 | +0.25(+0.59%) |
Sep 10, 2020 | 42.36 | 42.36 | 41.80 | 41.81 | 26,133 | -0.49(-1.17%) |
Sep 09, 2020 | 42.24 | 42.53 | 42.13 | 42.30 | 30,821 | +0.30(+0.71%) |
Sep 08, 2020 | 42.49 | 42.49 | 41.94 | 42.00 | 39,027 | -0.70(-1.65%) |
Sep 04, 2020 | 42.84 | 42.99 | 42.34 | 42.71 | 35,528 | +0.12(+0.29%) |
Sep 03, 2020 | 43.14 | 43.53 | 42.42 | 42.58 | 23,728 | -0.62(-1.44%) |
Sep 02, 2020 | 42.70 | 43.26 | 42.69 | 43.21 | 22,158 | +0.68(+1.61%) |