Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.20 | 47.20 | 46.61 | 46.99 | 5,454 | -0.27(-0.57%) |
Oct 29, 2020 | 46.91 | 47.39 | 46.90 | 47.25 | 8,046 | +0.28(+0.60%) |
Oct 28, 2020 | 47.92 | 47.92 | 46.94 | 46.97 | 2,852 | -1.72(-3.53%) |
Oct 27, 2020 | 48.72 | 49.11 | 48.64 | 48.69 | 2,015 | +0.05(+0.11%) |
Oct 26, 2020 | 49.55 | 49.55 | 47.93 | 48.64 | 2,942 | -1.08(-2.18%) |
Oct 23, 2020 | 49.89 | 49.89 | 49.50 | 49.72 | 2,121 | +0.07(+0.15%) |
Oct 22, 2020 | 49.76 | 49.76 | 49.15 | 49.65 | 4,572 | +0.21(+0.43%) |
Oct 21, 2020 | 49.85 | 49.85 | 49.37 | 49.43 | 1,750 | +0.08(+0.17%) |
Oct 20, 2020 | 49.78 | 49.86 | 49.31 | 49.35 | 2,086 | +0.03(+0.06%) |
Oct 19, 2020 | 49.80 | 50.00 | 49.32 | 49.32 | 3,302 | -0.15(-0.30%) |
Oct 16, 2020 | 49.52 | 49.67 | 49.33 | 49.47 | 6,262 | +0.02(+0.04%) |
Oct 15, 2020 | 48.58 | 49.45 | 48.58 | 49.45 | 3,547 | +0.43(+0.87%) |
Oct 14, 2020 | 49.24 | 49.24 | 48.97 | 49.03 | 3,573 | +0.06(+0.12%) |
Oct 13, 2020 | 49.87 | 49.87 | 48.96 | 48.97 | 4,237 | -0.77(-1.55%) |
Oct 12, 2020 | 49.63 | 49.74 | 49.30 | 49.74 | 3,735 | +0.27(+0.54%) |
Oct 09, 2020 | 49.34 | 49.63 | 49.34 | 49.47 | 2,121 | +0.57(+1.16%) |
Oct 08, 2020 | 48.53 | 48.91 | 48.53 | 48.91 | 2,491 | +0.94(+1.97%) |
Oct 07, 2020 | 47.37 | 47.96 | 47.37 | 47.96 | 3,432 | +0.82(+1.73%) |
Oct 06, 2020 | 47.46 | 47.88 | 47.14 | 47.14 | 4,265 | -0.22(-0.46%) |
Oct 05, 2020 | 46.54 | 47.36 | 46.54 | 47.36 | 5,460 | +1.06(+2.28%) |
Oct 02, 2020 | 45.37 | 46.37 | 45.37 | 46.31 | 16,262 | -0.09(-0.20%) |
Oct 01, 2020 | 46.20 | 46.40 | 46.08 | 46.40 | 240,841 | +0.25(+0.54%) |
Sep 30, 2020 | 46.27 | 46.42 | 45.96 | 46.15 | 8,645 | -0.26(-0.55%) |
Sep 29, 2020 | 45.92 | 46.61 | 45.92 | 46.41 | 2,831 | +0.33(+0.71%) |
Sep 28, 2020 | 45.93 | 46.20 | 45.91 | 46.09 | 2,892 | +0.88(+1.94%) |
Sep 25, 2020 | 44.79 | 45.23 | 44.70 | 45.21 | 4,343 | +0.32(+0.71%) |
Sep 24, 2020 | 44.75 | 45.24 | 44.74 | 44.89 | 8,185 | -0.14(-0.32%) |
Sep 23, 2020 | 46.28 | 46.32 | 45.04 | 45.04 | 1,563 | -1.50(-3.23%) |
Sep 22, 2020 | 45.94 | 46.54 | 45.92 | 46.54 | 7,790 | +0.30(+0.64%) |
Sep 21, 2020 | 46.52 | 46.52 | 45.92 | 46.24 | 8,276 | -0.82(-1.74%) |
Sep 18, 2020 | 47.42 | 47.44 | 46.60 | 47.06 | 5,162 | -0.18(-0.38%) |
Sep 17, 2020 | 46.68 | 47.28 | 46.68 | 47.24 | 4,023 | -0.20(-0.43%) |
Sep 16, 2020 | 47.64 | 47.79 | 47.33 | 47.44 | 5,037 | +0.17(+0.37%) |
Sep 15, 2020 | 47.49 | 47.65 | 47.23 | 47.27 | 2,603 | +0.07(+0.15%) |
Sep 14, 2020 | 46.92 | 47.20 | 46.92 | 47.20 | 2,911 | +0.61(+1.31%) |
Sep 11, 2020 | 46.48 | 46.66 | 46.26 | 46.59 | 4,150 | +0.25(+0.53%) |
Sep 10, 2020 | 47.51 | 47.51 | 46.23 | 46.34 | 11,208 | -1.22(-2.56%) |
Sep 09, 2020 | 47.59 | 47.59 | 47.36 | 47.56 | 3,529 | +0.46(+0.97%) |
Sep 08, 2020 | 47.31 | 47.60 | 47.10 | 47.10 | 2,122 | -1.16(-2.41%) |
Sep 04, 2020 | 48.99 | 49.06 | 47.65 | 48.27 | 2,328 | -0.44(-0.91%) |
Sep 03, 2020 | 50.59 | 50.59 | 48.14 | 48.71 | 11,825 | -3.82(-7.27%) |
Sep 02, 2020 | 51.75 | 52.53 | 51.75 | 52.53 | 3,871 | +0.78(+1.51%) |
Sep 01, 2020 | 51.27 | 51.75 | 51.13 | 51.75 | 4,068 | +0.28(+0.54%) |
Aug 31, 2020 | 51.45 | 51.47 | 51.10 | 51.47 | 1,911 | +0.09(+0.18%) |
Aug 28, 2020 | 51.50 | 51.50 | 51.08 | 51.38 | 2,226 | +0.19(+0.38%) |
Aug 27, 2020 | 51.63 | 51.88 | 50.93 | 51.18 | 8,958 | -0.53(-1.03%) |
Aug 26, 2020 | 51.81 | 51.92 | 51.64 | 51.71 | 5,856 | -0.04(-0.07%) |
Aug 25, 2020 | 51.99 | 52.03 | 51.49 | 51.75 | 3,128 | -0.22(-0.43%) |
Aug 24, 2020 | 52.24 | 52.38 | 51.96 | 51.97 | 11,306 | +0.13(+0.26%) |
Aug 21, 2020 | 51.91 | 51.91 | 51.73 | 51.84 | 3,036 | -0.37(-0.71%) |
Aug 20, 2020 | 52.31 | 52.31 | 52.12 | 52.21 | 1,148 | -0.29(-0.55%) |
Aug 19, 2020 | 52.85 | 52.85 | 52.45 | 52.50 | 6,881 | +0.12(+0.24%) |
Aug 18, 2020 | 52.27 | 52.44 | 52.27 | 52.37 | 2,305 | -0.19(-0.37%) |
Aug 17, 2020 | 52.94 | 53.11 | 52.49 | 52.57 | 10,476 | -0.39(-0.74%) |
Aug 14, 2020 | 52.90 | 52.96 | 52.84 | 52.96 | 7,490 | -0.35(-0.65%) |
Aug 13, 2020 | 53.33 | 53.65 | 53.16 | 53.31 | 2,791 | -0.52(-0.97%) |
Aug 12, 2020 | 53.77 | 53.92 | 53.70 | 53.83 | 4,761 | +0.17(+0.31%) |
Aug 11, 2020 | 54.38 | 54.51 | 53.66 | 53.66 | 5,113 | -0.30(-0.55%) |
Aug 10, 2020 | 54.51 | 54.51 | 53.68 | 53.96 | 5,466 | -0.36(-0.65%) |
Aug 07, 2020 | 54.35 | 54.35 | 54.00 | 54.31 | 4,150 | -0.20(-0.37%) |
Aug 06, 2020 | 54.37 | 54.55 | 54.30 | 54.52 | 4,247 | +0.78(+1.45%) |
Aug 05, 2020 | 54.54 | 54.54 | 53.68 | 53.74 | 14,029 | -0.65(-1.20%) |
Aug 04, 2020 | 54.20 | 54.40 | 54.14 | 54.39 | 3,505 | +0.46(+0.86%) |