Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.56 | 46.72 | 45.66 | 45.82 | 65,804 | -0.59(-1.28%) |
Nov 27, 2020 | 46.08 | 46.48 | 46.08 | 46.42 | 81,557 | +0.56(+1.21%) |
Nov 25, 2020 | 45.74 | 45.87 | 45.49 | 45.86 | 56,703 | -0.19(-0.42%) |
Nov 24, 2020 | 46.06 | 46.39 | 45.97 | 46.05 | 40,509 | +0.12(+0.27%) |
Nov 23, 2020 | 46.37 | 46.37 | 45.86 | 45.93 | 34,277 | -0.18(-0.39%) |
Nov 20, 2020 | 46.63 | 46.63 | 46.11 | 46.11 | 26,942 | -0.39(-0.84%) |
Nov 19, 2020 | 46.06 | 46.54 | 45.87 | 46.50 | 40,789 | +0.51(+1.10%) |
Nov 18, 2020 | 46.95 | 47.09 | 45.94 | 45.99 | 49,074 | -0.71(-1.52%) |
Nov 17, 2020 | 46.38 | 46.82 | 46.09 | 46.70 | 39,376 | +0.20(+0.43%) |
Nov 16, 2020 | 47.05 | 47.05 | 46.29 | 46.50 | 56,894 | -0.06(-0.12%) |
Nov 13, 2020 | 46.13 | 46.71 | 46.13 | 46.56 | 36,027 | +0.70(+1.52%) |
Nov 12, 2020 | 46.12 | 46.12 | 45.55 | 45.86 | 132,619 | -0.34(-0.73%) |
Nov 11, 2020 | 46.49 | 46.68 | 46.01 | 46.20 | 60,532 | -0.10(-0.21%) |
Nov 10, 2020 | 46.01 | 46.44 | 45.43 | 46.29 | 120,217 | +0.57(+1.26%) |
Nov 09, 2020 | 46.54 | 46.77 | 45.67 | 45.72 | 120,059 | +1.47(+3.31%) |
Nov 06, 2020 | 44.71 | 44.77 | 44.10 | 44.25 | 34,774 | -0.69(-1.53%) |
Nov 05, 2020 | 45.63 | 45.63 | 44.86 | 44.94 | 199,830 | -0.18(-0.40%) |
Nov 04, 2020 | 43.99 | 45.71 | 43.99 | 45.12 | 434,499 | +1.85(+4.27%) |
Nov 03, 2020 | 43.31 | 43.48 | 43.14 | 43.27 | 17,695 | +0.51(+1.19%) |
Nov 02, 2020 | 42.64 | 42.78 | 42.24 | 42.76 | 14,180 | +0.52(+1.24%) |
Oct 30, 2020 | 42.42 | 42.49 | 41.86 | 42.24 | 29,343 | -0.38(-0.90%) |
Oct 29, 2020 | 42.04 | 42.78 | 41.76 | 42.62 | 25,032 | +0.29(+0.68%) |
Oct 28, 2020 | 42.73 | 42.73 | 42.12 | 42.34 | 45,556 | -1.00(-2.30%) |
Oct 27, 2020 | 43.69 | 43.72 | 43.33 | 43.33 | 33,659 | -0.31(-0.70%) |
Oct 26, 2020 | 44.23 | 44.23 | 43.31 | 43.64 | 31,898 | -0.79(-1.77%) |
Oct 23, 2020 | 44.31 | 44.48 | 44.09 | 44.42 | 25,375 | +0.28(+0.63%) |
Oct 22, 2020 | 43.83 | 44.24 | 43.76 | 44.15 | 13,554 | +0.76(+1.74%) |
Oct 21, 2020 | 44.05 | 44.08 | 43.38 | 43.39 | 37,013 | -0.58(-1.33%) |
Oct 20, 2020 | 44.40 | 44.40 | 43.92 | 43.97 | 24,062 | -0.15(-0.35%) |
Oct 19, 2020 | 44.72 | 44.77 | 44.04 | 44.13 | 15,611 | -0.56(-1.26%) |
Oct 16, 2020 | 44.53 | 45.17 | 44.53 | 44.69 | 25,584 | +0.09(+0.19%) |
Oct 15, 2020 | 44.20 | 44.63 | 44.08 | 44.61 | 26,388 | -0.14(-0.32%) |
Oct 14, 2020 | 45.17 | 45.22 | 44.73 | 44.75 | 51,724 | -0.34(-0.76%) |
Oct 13, 2020 | 45.02 | 45.25 | 44.88 | 45.09 | 28,393 | -0.21(-0.47%) |
Oct 12, 2020 | 45.72 | 45.72 | 45.18 | 45.30 | 24,622 | -0.16(-0.36%) |
Oct 09, 2020 | 45.52 | 45.67 | 45.34 | 45.47 | 40,413 | +0.26(+0.57%) |
Oct 08, 2020 | 44.43 | 45.31 | 44.43 | 45.21 | 47,567 | +0.97(+2.19%) |
Oct 07, 2020 | 43.64 | 44.42 | 43.48 | 44.24 | 45,562 | +0.83(+1.92%) |
Oct 06, 2020 | 43.75 | 44.10 | 43.31 | 43.41 | 49,359 | -0.20(-0.46%) |
Oct 05, 2020 | 42.73 | 43.66 | 42.73 | 43.61 | 73,037 | +2.03(+4.88%) |
Oct 02, 2020 | 41.22 | 41.86 | 41.22 | 41.58 | 25,062 | -0.25(-0.60%) |
Oct 01, 2020 | 41.84 | 42.07 | 41.67 | 41.83 | 87,600 | +0.19(+0.46%) |
Sep 30, 2020 | 41.21 | 42.06 | 41.21 | 41.64 | 78,182 | +0.52(+1.26%) |
Sep 29, 2020 | 41.15 | 41.37 | 41.05 | 41.12 | 31,766 | -0.09(-0.21%) |
Sep 28, 2020 | 41.45 | 41.45 | 40.97 | 41.21 | 55,274 | +0.20(+0.49%) |
Sep 25, 2020 | 40.77 | 41.22 | 40.57 | 41.00 | 61,298 | +0.34(+0.85%) |
Sep 24, 2020 | 41.30 | 41.45 | 40.43 | 40.66 | 62,029 | -0.82(-1.99%) |
Sep 23, 2020 | 42.35 | 42.36 | 41.44 | 41.48 | 48,567 | -0.88(-2.08%) |
Sep 22, 2020 | 42.21 | 42.46 | 41.72 | 42.36 | 36,157 | +0.19(+0.45%) |
Sep 21, 2020 | 42.83 | 42.83 | 41.67 | 42.17 | 36,464 | -1.19(-2.76%) |
Sep 18, 2020 | 43.35 | 43.54 | 42.81 | 43.37 | 109,879 | +0.24(+0.55%) |
Sep 17, 2020 | 42.94 | 43.22 | 42.69 | 43.13 | 75,134 | -0.19(-0.44%) |
Sep 16, 2020 | 43.32 | 43.79 | 43.12 | 43.32 | 182,178 | +0.27(+0.62%) |
Sep 15, 2020 | 43.12 | 43.32 | 42.89 | 43.05 | 38,937 | +0.30(+0.69%) |
Sep 14, 2020 | 41.93 | 43.09 | 41.91 | 42.76 | 42,316 | +1.41(+3.40%) |
Sep 11, 2020 | 41.49 | 41.68 | 41.09 | 41.35 | 21,432 | -0.14(-0.35%) |
Sep 10, 2020 | 42.04 | 42.34 | 41.45 | 41.49 | 109,137 | -0.47(-1.12%) |
Sep 09, 2020 | 41.57 | 42.31 | 41.54 | 41.96 | 49,411 | +1.11(+2.72%) |
Sep 08, 2020 | 41.02 | 41.34 | 40.66 | 40.85 | 78,074 | -0.47(-1.13%) |
Sep 04, 2020 | 41.60 | 41.67 | 40.31 | 41.32 | 74,019 | -0.35(-0.85%) |
Sep 03, 2020 | 42.22 | 42.53 | 41.45 | 41.67 | 193,350 | -0.84(-1.98%) |
Sep 02, 2020 | 41.79 | 42.59 | 41.46 | 42.52 | 43,110 | +0.73(+1.74%) |