Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.00 | 47.27 | 46.73 | 47.05 | 7,539 | -0.03(-0.06%) |
Nov 27, 2020 | 47.17 | 47.20 | 47.00 | 47.07 | 3,216 | +0.28(+0.60%) |
Nov 25, 2020 | 46.88 | 47.06 | 46.68 | 46.79 | 8,092 | -0.14(-0.30%) |
Nov 24, 2020 | 46.62 | 47.06 | 46.49 | 46.94 | 12,674 | +0.59(+1.27%) |
Nov 23, 2020 | 46.41 | 46.67 | 46.07 | 46.35 | 4,033 | +0.12(+0.26%) |
Nov 20, 2020 | 46.56 | 46.58 | 46.23 | 46.23 | 6,639 | -0.34(-0.72%) |
Nov 19, 2020 | 46.36 | 46.66 | 46.24 | 46.57 | 4,679 | +0.15(+0.33%) |
Nov 18, 2020 | 46.89 | 46.99 | 46.41 | 46.41 | 9,512 | -0.58(-1.24%) |
Nov 17, 2020 | 47.02 | 47.09 | 46.83 | 47.00 | 3,370 | -0.06(-0.13%) |
Nov 16, 2020 | 47.10 | 47.15 | 46.90 | 47.06 | 8,203 | +0.45(+0.96%) |
Nov 13, 2020 | 46.39 | 46.61 | 46.30 | 46.61 | 5,290 | +0.54(+1.16%) |
Nov 12, 2020 | 46.50 | 46.61 | 45.91 | 46.07 | 8,430 | -0.41(-0.89%) |
Nov 11, 2020 | 46.25 | 46.62 | 46.25 | 46.48 | 8,137 | +0.67(+1.47%) |
Nov 10, 2020 | 46.09 | 46.16 | 45.65 | 45.81 | 4,420 | -0.58(-1.25%) |
Nov 09, 2020 | 47.38 | 47.88 | 46.25 | 46.39 | 8,564 | -0.12(-0.25%) |
Nov 06, 2020 | 46.15 | 46.61 | 45.85 | 46.51 | 8,921 | +0.27(+0.59%) |
Nov 05, 2020 | 46.22 | 46.48 | 46.14 | 46.24 | 13,015 | +0.97(+2.15%) |
Nov 04, 2020 | 44.59 | 45.58 | 44.54 | 45.27 | 12,155 | +1.74(+3.99%) |
Nov 03, 2020 | 43.61 | 44.04 | 43.38 | 43.53 | 9,221 | +0.99(+2.33%) |
Nov 02, 2020 | 42.90 | 42.93 | 42.32 | 42.54 | 18,020 | +0.27(+0.65%) |
Oct 30, 2020 | 42.87 | 42.87 | 42.05 | 42.26 | 6,017 | -1.14(-2.62%) |
Oct 29, 2020 | 43.03 | 43.69 | 42.87 | 43.40 | 9,937 | +0.62(+1.46%) |
Oct 28, 2020 | 43.62 | 43.62 | 42.78 | 42.78 | 15,246 | -1.77(-3.97%) |
Oct 27, 2020 | 44.59 | 44.59 | 44.35 | 44.55 | 8,328 | +0.19(+0.43%) |
Oct 26, 2020 | 44.92 | 44.92 | 43.87 | 44.36 | 5,169 | -0.89(-1.97%) |
Oct 23, 2020 | 45.06 | 45.25 | 44.80 | 45.25 | 9,440 | +0.16(+0.35%) |
Oct 22, 2020 | 45.19 | 45.19 | 44.77 | 45.09 | 9,525 | +0.01(+0.02%) |
Oct 21, 2020 | 45.33 | 45.53 | 44.95 | 45.08 | 13,970 | -0.05(-0.11%) |
Oct 20, 2020 | 45.16 | 45.57 | 45.13 | 45.13 | 8,793 | +0.31(+0.69%) |
Oct 19, 2020 | 45.92 | 45.92 | 44.74 | 44.82 | 5,506 | -0.77(-1.69%) |
Oct 16, 2020 | 45.72 | 46.05 | 45.59 | 45.59 | 10,996 | +0.03(+0.06%) |
Oct 15, 2020 | 45.41 | 45.57 | 45.24 | 45.57 | 13,520 | -0.35(-0.75%) |
Oct 14, 2020 | 46.51 | 46.51 | 45.76 | 45.91 | 18,492 | -0.43(-0.94%) |
Oct 13, 2020 | 46.24 | 46.58 | 46.23 | 46.35 | 7,805 | -0.02(-0.05%) |
Oct 12, 2020 | 46.11 | 46.68 | 45.93 | 46.37 | 2,719 | +0.80(+1.76%) |
Oct 09, 2020 | 45.33 | 45.65 | 45.30 | 45.57 | 9,129 | +0.50(+1.11%) |
Oct 08, 2020 | 45.05 | 45.08 | 44.94 | 45.07 | 3,911 | +0.17(+0.39%) |
Oct 07, 2020 | 44.60 | 45.00 | 44.58 | 44.89 | 12,321 | +0.84(+1.92%) |
Oct 06, 2020 | 44.74 | 44.82 | 43.95 | 44.05 | 5,853 | -0.55(-1.24%) |
Oct 05, 2020 | 44.24 | 44.60 | 44.24 | 44.60 | 6,418 | +0.74(+1.69%) |
Oct 02, 2020 | 44.19 | 44.22 | 43.86 | 43.86 | 13,590 | -0.64(-1.44%) |
Oct 01, 2020 | 44.54 | 44.68 | 44.38 | 44.50 | 4,905 | +0.31(+0.70%) |
Sep 30, 2020 | 44.06 | 44.51 | 43.90 | 44.19 | 7,077 | +0.37(+0.84%) |
Sep 29, 2020 | 43.96 | 44.06 | 43.71 | 43.83 | 15,342 | -0.03(-0.07%) |
Sep 28, 2020 | 43.78 | 43.95 | 43.73 | 43.86 | 4,614 | +0.68(+1.58%) |
Sep 25, 2020 | 42.11 | 43.17 | 42.11 | 43.17 | 7,677 | +0.83(+1.96%) |
Sep 24, 2020 | 41.83 | 42.60 | 41.83 | 42.35 | 10,450 | +0.10(+0.24%) |
Sep 23, 2020 | 43.31 | 43.31 | 42.24 | 42.24 | 9,777 | -1.18(-2.71%) |
Sep 22, 2020 | 42.81 | 43.47 | 42.71 | 43.42 | 25,130 | +0.77(+1.81%) |
Sep 21, 2020 | 42.18 | 42.65 | 41.92 | 42.65 | 11,504 | -0.34(-0.80%) |
Sep 18, 2020 | 43.41 | 43.41 | 42.60 | 42.99 | 8,195 | -0.38(-0.89%) |
Sep 17, 2020 | 43.64 | 43.66 | 42.94 | 43.38 | 4,846 | -0.54(-1.23%) |
Sep 16, 2020 | 44.50 | 44.53 | 43.92 | 43.92 | 9,782 | -0.40(-0.90%) |
Sep 15, 2020 | 44.23 | 44.57 | 44.22 | 44.32 | 8,636 | +0.45(+1.02%) |
Sep 14, 2020 | 44.20 | 44.20 | 43.79 | 43.87 | 5,062 | +0.55(+1.27%) |
Sep 11, 2020 | 43.67 | 43.67 | 43.00 | 43.32 | 5,913 | -0.14(-0.33%) |
Sep 10, 2020 | 44.20 | 44.20 | 43.28 | 43.46 | 3,555 | -0.70(-1.58%) |
Sep 09, 2020 | 44.02 | 44.46 | 43.99 | 44.16 | 9,196 | +1.10(+2.55%) |
Sep 08, 2020 | 43.14 | 43.92 | 43.06 | 43.06 | 14,816 | -1.42(-3.19%) |
Sep 04, 2020 | 45.12 | 45.12 | 42.78 | 44.48 | 13,901 | -0.61(-1.36%) |
Sep 03, 2020 | 46.51 | 46.52 | 44.73 | 45.09 | 15,684 | -1.95(-4.15%) |
Sep 02, 2020 | 46.89 | 47.04 | 46.35 | 47.04 | 32,939 | +0.69(+1.49%) |