Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.20 | 49.30 | 49.20 | 49.24 | 4,506 | +0.02(+0.05%) |
Nov 27, 2020 | 49.28 | 49.30 | 49.22 | 49.22 | 3,268 | -0.06(-0.11%) |
Nov 25, 2020 | 49.27 | 49.27 | 49.27 | 49.27 | 326 | +0.11(+0.22%) |
Nov 24, 2020 | 49.34 | 49.34 | 49.04 | 49.16 | 9,132 | +0.02(+0.03%) |
Nov 23, 2020 | 49.10 | 49.21 | 49.04 | 49.15 | 3,275 | +0.01(+0.01%) |
Nov 20, 2020 | 49.19 | 49.19 | 49.14 | 49.14 | 763 | +0.00(+0.01%) |
Nov 19, 2020 | 49.16 | 49.17 | 48.96 | 49.14 | 15,920 | +0.18(+0.37%) |
Nov 18, 2020 | 48.96 | 48.99 | 48.92 | 48.95 | 5,649 | +0.01(+0.03%) |
Nov 17, 2020 | 48.99 | 48.99 | 48.94 | 48.94 | 475 | +0.13(+0.26%) |
Nov 16, 2020 | 48.85 | 48.87 | 48.79 | 48.81 | 9,198 | -0.05(-0.09%) |
Nov 13, 2020 | 48.89 | 48.89 | 48.75 | 48.86 | 6,766 | -0.04(-0.07%) |
Nov 12, 2020 | 48.83 | 48.89 | 48.71 | 48.89 | 12,375 | +0.18(+0.38%) |
Nov 11, 2020 | 48.53 | 48.73 | 48.53 | 48.71 | 3,689 | -0.01(-0.02%) |
Nov 10, 2020 | 48.71 | 48.72 | 48.71 | 48.72 | 903 | +0.16(+0.32%) |
Nov 09, 2020 | 48.57 | 48.57 | 48.48 | 48.56 | 3,546 | -0.08(-0.16%) |
Nov 06, 2020 | 48.55 | 48.69 | 48.53 | 48.64 | 2,728 | -0.06(-0.12%) |
Nov 05, 2020 | 48.45 | 48.70 | 48.45 | 48.70 | 9,345 | -0.07(-0.15%) |
Nov 04, 2020 | 48.50 | 48.77 | 48.50 | 48.77 | 6,322 | +0.38(+0.80%) |
Nov 03, 2020 | 48.22 | 48.42 | 48.22 | 48.39 | 15,334 | +0.07(+0.15%) |
Nov 02, 2020 | 48.40 | 48.40 | 48.22 | 48.32 | 2,241 | -0.08(-0.17%) |
Oct 30, 2020 | 48.39 | 48.40 | 48.22 | 48.40 | 6,002 | +0.10(+0.21%) |
Oct 29, 2020 | 48.40 | 48.40 | 48.21 | 48.30 | 11,903 | -0.06(-0.13%) |
Oct 28, 2020 | 48.33 | 48.36 | 48.33 | 48.36 | 2,968 | +0.00(+0.00%) |
Oct 27, 2020 | 48.39 | 48.39 | 48.19 | 48.36 | 9,807 | -0.02(-0.04%) |
Oct 26, 2020 | 48.36 | 48.38 | 48.24 | 48.38 | 8,053 | +0.04(+0.08%) |
Oct 23, 2020 | 48.23 | 48.34 | 48.23 | 48.34 | 1,309 | +0.11(+0.22%) |
Oct 22, 2020 | 48.14 | 48.33 | 48.14 | 48.24 | 2,296 | -0.03(-0.07%) |
Oct 21, 2020 | 48.29 | 48.31 | 48.11 | 48.27 | 17,508 | -0.06(-0.12%) |
Oct 20, 2020 | 48.33 | 48.33 | 48.33 | 239 | +0.00(+0.00%) | |
Oct 19, 2020 | 48.32 | 48.35 | 48.29 | 48.33 | 7,138 | -0.00(-0.01%) |
Oct 16, 2020 | 48.29 | 48.69 | 48.29 | 48.33 | 4,810 | +0.04(+0.09%) |
Oct 15, 2020 | 48.29 | 48.34 | 48.28 | 48.29 | 4,296 | +0.05(+0.11%) |
Oct 14, 2020 | 48.20 | 48.33 | 48.20 | 48.24 | 3,272 | +0.05(+0.10%) |
Oct 13, 2020 | 48.18 | 48.20 | 48.18 | 48.19 | 2,757 | -0.05(-0.10%) |
Oct 12, 2020 | 48.28 | 48.33 | 48.22 | 48.24 | 5,580 | -0.02(-0.04%) |
Oct 09, 2020 | 48.26 | 48.26 | 48.18 | 48.26 | 17,165 | +0.07(+0.15%) |
Oct 08, 2020 | 48.19 | 48.24 | 48.18 | 48.18 | 1,876 | +0.01(+0.02%) |
Oct 07, 2020 | 48.28 | 48.28 | 48.15 | 48.17 | 3,615 | -0.08(-0.16%) |
Oct 06, 2020 | 48.34 | 48.34 | 48.20 | 48.25 | 13,523 | -0.04(-0.09%) |
Oct 05, 2020 | 48.32 | 48.32 | 48.22 | 48.29 | 4,679 | -0.02(-0.04%) |
Oct 02, 2020 | 48.28 | 48.33 | 48.25 | 48.31 | 2,295 | +0.00(+0.00%) |
Oct 01, 2020 | 48.34 | 48.38 | 48.27 | 48.31 | 4,878 | +0.02(+0.05%) |
Sep 30, 2020 | 48.41 | 48.41 | 48.27 | 48.29 | 1,818 | -0.10(-0.21%) |
Sep 29, 2020 | 48.41 | 48.46 | 48.38 | 48.39 | 5,830 | +0.00(+0.01%) |
Sep 28, 2020 | 48.57 | 48.57 | 48.36 | 48.38 | 7,937 | +0.03(+0.06%) |
Sep 25, 2020 | 48.40 | 48.40 | 48.36 | 48.36 | 13,010 | -0.09(-0.19%) |
Sep 24, 2020 | 48.47 | 48.47 | 48.32 | 48.45 | 7,550 | +0.10(+0.20%) |
Sep 23, 2020 | 48.32 | 48.37 | 48.32 | 48.35 | 1,372 | -0.03(-0.07%) |
Sep 22, 2020 | 48.38 | 48.38 | 48.33 | 48.38 | 6,394 | +0.04(+0.09%) |
Sep 21, 2020 | 48.38 | 48.39 | 48.30 | 48.34 | 4,777 | +0.03(+0.06%) |
Sep 18, 2020 | 48.37 | 48.37 | 48.29 | 48.32 | 4,052 | +0.04(+0.08%) |
Sep 17, 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 352 | -0.05(-0.09%) |
Sep 16, 2020 | 48.33 | 48.34 | 48.30 | 48.33 | 4,094 | +0.05(+0.11%) |
Sep 15, 2020 | 48.28 | 48.34 | 48.27 | 48.27 | 3,705 | -0.05(-0.09%) |
Sep 14, 2020 | 48.26 | 48.41 | 48.26 | 48.32 | 9,852 | +0.01(+0.02%) |
Sep 11, 2020 | 48.23 | 48.33 | 48.23 | 48.31 | 4,381 | +0.05(+0.09%) |
Sep 10, 2020 | 48.23 | 48.27 | 48.20 | 48.26 | 3,185 | -0.01(-0.03%) |
Sep 09, 2020 | 48.29 | 48.31 | 48.28 | 48.28 | 6,144 | -0.01(-0.03%) |
Sep 08, 2020 | 48.19 | 48.29 | 48.19 | 48.29 | 1,256 | +0.06(+0.13%) |
Sep 04, 2020 | 48.25 | 48.25 | 48.17 | 48.23 | 9,090 | -0.01(-0.03%) |
Sep 03, 2020 | 48.19 | 48.26 | 48.19 | 48.24 | 15,330 | +0.01(+0.03%) |
Sep 02, 2020 | 48.19 | 48.36 | 48.19 | 48.23 | 8,268 | -0.00(-0.01%) |