Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.21 | 49.21 | 48.58 | 48.58 | 70,909 | -0.87(-1.77%) |
Nov 27, 2020 | 49.53 | 49.53 | 49.35 | 49.45 | 29,815 | +0.01(+0.01%) |
Nov 25, 2020 | 49.34 | 49.45 | 49.25 | 49.45 | 51,034 | -0.04(-0.09%) |
Nov 24, 2020 | 49.24 | 49.54 | 49.22 | 49.49 | 70,033 | +0.64(+1.32%) |
Nov 23, 2020 | 49.04 | 49.05 | 48.73 | 48.84 | 123,895 | -0.06(-0.13%) |
Nov 20, 2020 | 48.90 | 49.01 | 48.79 | 48.91 | 423,724 | +0.02(+0.04%) |
Nov 19, 2020 | 48.64 | 48.93 | 48.56 | 48.89 | 86,629 | +0.16(+0.32%) |
Nov 18, 2020 | 49.18 | 49.30 | 48.73 | 48.73 | 95,467 | -0.42(-0.86%) |
Nov 17, 2020 | 48.95 | 49.29 | 48.88 | 49.16 | 181,775 | +0.00(+0.00%) |
Nov 16, 2020 | 49.29 | 49.29 | 48.94 | 49.16 | 107,173 | +0.30(+0.62%) |
Nov 13, 2020 | 48.50 | 48.89 | 48.43 | 48.85 | 83,243 | +0.54(+1.12%) |
Nov 12, 2020 | 48.70 | 48.73 | 48.14 | 48.31 | 482,293 | -0.58(-1.18%) |
Nov 11, 2020 | 48.98 | 49.06 | 48.71 | 48.89 | 184,229 | +0.28(+0.58%) |
Nov 10, 2020 | 48.16 | 48.74 | 48.10 | 48.61 | 152,546 | +0.83(+1.74%) |
Nov 09, 2020 | 49.40 | 49.40 | 47.75 | 47.78 | 233,076 | +0.96(+2.04%) |
Nov 06, 2020 | 46.98 | 46.99 | 46.80 | 46.82 | 81,611 | -0.01(-0.02%) |
Nov 05, 2020 | 46.80 | 47.10 | 46.69 | 46.83 | 82,716 | +0.94(+2.04%) |
Nov 04, 2020 | 45.90 | 46.53 | 45.69 | 45.89 | 42,629 | +0.06(+0.12%) |
Nov 03, 2020 | 45.57 | 46.00 | 45.50 | 45.84 | 152,334 | +0.86(+1.92%) |
Nov 02, 2020 | 44.97 | 45.03 | 44.62 | 44.98 | 53,229 | +0.64(+1.45%) |
Oct 30, 2020 | 44.33 | 44.41 | 44.00 | 44.33 | 78,020 | -0.15(-0.33%) |
Oct 29, 2020 | 44.28 | 44.78 | 44.07 | 44.48 | 133,879 | +0.10(+0.23%) |
Oct 28, 2020 | 44.80 | 45.03 | 44.38 | 44.38 | 134,063 | -1.28(-2.80%) |
Oct 27, 2020 | 45.97 | 46.00 | 45.66 | 45.66 | 174,314 | -0.35(-0.76%) |
Oct 26, 2020 | 46.16 | 46.16 | 45.74 | 46.00 | 131,240 | -0.60(-1.28%) |
Oct 23, 2020 | 46.73 | 46.73 | 46.41 | 46.60 | 52,231 | +0.15(+0.32%) |
Oct 22, 2020 | 46.38 | 46.54 | 46.31 | 46.46 | 82,203 | +0.09(+0.20%) |
Oct 21, 2020 | 46.53 | 46.66 | 46.36 | 46.36 | 88,886 | -0.37(-0.79%) |
Oct 20, 2020 | 46.68 | 46.97 | 46.64 | 46.73 | 52,905 | +0.21(+0.45%) |
Oct 19, 2020 | 47.13 | 47.14 | 46.45 | 46.52 | 44,431 | -0.46(-0.98%) |
Oct 16, 2020 | 46.87 | 47.13 | 46.87 | 46.98 | 71,708 | +0.05(+0.10%) |
Oct 15, 2020 | 46.49 | 46.97 | 46.49 | 46.93 | 81,024 | -0.28(-0.60%) |
Oct 14, 2020 | 47.42 | 47.51 | 47.16 | 47.22 | 36,160 | -0.06(-0.14%) |
Oct 13, 2020 | 47.36 | 47.41 | 47.15 | 47.28 | 153,136 | -0.29(-0.62%) |
Oct 12, 2020 | 47.47 | 47.65 | 47.36 | 47.58 | 29,360 | +0.31(+0.66%) |
Oct 09, 2020 | 47.36 | 47.39 | 47.16 | 47.26 | 76,932 | +0.03(+0.06%) |
Oct 08, 2020 | 47.01 | 47.25 | 46.98 | 47.24 | 43,840 | +0.40(+0.86%) |
Oct 07, 2020 | 46.73 | 46.95 | 46.67 | 46.83 | 33,950 | +0.55(+1.19%) |
Oct 06, 2020 | 46.71 | 46.90 | 46.26 | 46.28 | 74,115 | -0.34(-0.72%) |
Oct 05, 2020 | 46.36 | 46.64 | 46.27 | 46.62 | 30,484 | +0.52(+1.13%) |
Oct 02, 2020 | 45.54 | 46.20 | 45.54 | 46.10 | 106,529 | +0.08(+0.18%) |
Oct 01, 2020 | 46.00 | 46.12 | 45.80 | 46.01 | 43,037 | +0.19(+0.42%) |
Sep 30, 2020 | 45.93 | 46.20 | 45.69 | 45.82 | 43,311 | -0.03(-0.06%) |
Sep 29, 2020 | 46.02 | 46.11 | 45.74 | 45.85 | 63,464 | -0.09(-0.20%) |
Sep 28, 2020 | 45.96 | 46.07 | 45.87 | 45.94 | 66,723 | +0.42(+0.93%) |
Sep 25, 2020 | 44.88 | 45.57 | 44.87 | 45.52 | 116,540 | +0.37(+0.81%) |
Sep 24, 2020 | 44.97 | 45.50 | 44.81 | 45.15 | 63,652 | +0.15(+0.33%) |
Sep 23, 2020 | 45.80 | 45.95 | 44.98 | 45.00 | 106,654 | -0.63(-1.39%) |
Sep 22, 2020 | 45.38 | 45.67 | 45.31 | 45.64 | 120,376 | +0.33(+0.73%) |
Sep 21, 2020 | 45.32 | 45.32 | 44.81 | 45.31 | 101,336 | -0.76(-1.66%) |
Sep 18, 2020 | 46.47 | 46.47 | 45.99 | 46.07 | 50,272 | -0.46(-0.99%) |
Sep 17, 2020 | 46.36 | 46.64 | 46.24 | 46.53 | 45,180 | -0.26(-0.55%) |
Sep 16, 2020 | 46.97 | 47.16 | 46.78 | 46.78 | 35,185 | -0.08(-0.16%) |
Sep 15, 2020 | 46.91 | 47.08 | 46.78 | 46.86 | 52,055 | +0.30(+0.65%) |
Sep 14, 2020 | 46.52 | 46.66 | 46.43 | 46.56 | 53,551 | +0.43(+0.93%) |
Sep 11, 2020 | 46.10 | 46.26 | 45.91 | 46.13 | 63,587 | +0.41(+0.90%) |
Sep 10, 2020 | 46.42 | 46.42 | 45.72 | 45.72 | 62,469 | -0.58(-1.26%) |
Sep 09, 2020 | 46.14 | 46.55 | 46.13 | 46.30 | 120,908 | +0.69(+1.52%) |
Sep 08, 2020 | 45.56 | 45.98 | 45.42 | 45.61 | 91,745 | -0.54(-1.17%) |
Sep 04, 2020 | 46.50 | 46.50 | 45.61 | 46.14 | 40,893 | -0.16(-0.33%) |
Sep 03, 2020 | 47.08 | 47.15 | 46.10 | 46.30 | 108,437 | -0.74(-1.57%) |
Sep 02, 2020 | 46.61 | 47.09 | 46.61 | 47.04 | 40,443 | +0.69(+1.50%) |