Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.45 | 46.48 | 46.04 | 46.48 | 2,521,845 | -0.09(-0.19%) |
Oct 29, 2020 | 46.44 | 46.76 | 46.19 | 46.57 | 309,133 | +0.18(+0.38%) |
Oct 28, 2020 | 46.81 | 46.87 | 46.38 | 46.40 | 146,832 | -1.44(-3.00%) |
Oct 27, 2020 | 48.14 | 48.15 | 47.80 | 47.83 | 90,171 | -0.37(-0.76%) |
Oct 26, 2020 | 48.50 | 48.54 | 47.91 | 48.20 | 56,441 | -0.88(-1.80%) |
Oct 23, 2020 | 49.13 | 49.13 | 48.86 | 49.08 | 52,503 | +0.23(+0.47%) |
Oct 22, 2020 | 48.71 | 48.87 | 48.50 | 48.85 | 46,799 | +0.12(+0.26%) |
Oct 21, 2020 | 48.93 | 49.13 | 48.72 | 48.72 | 111,236 | -0.26(-0.53%) |
Oct 20, 2020 | 49.04 | 49.22 | 48.96 | 48.98 | 48,399 | +0.27(+0.56%) |
Oct 19, 2020 | 49.19 | 49.20 | 48.66 | 48.71 | 88,317 | -0.22(-0.46%) |
Oct 16, 2020 | 48.93 | 49.10 | 48.87 | 48.94 | 36,685 | +0.18(+0.37%) |
Oct 15, 2020 | 48.37 | 48.78 | 48.37 | 48.76 | 82,926 | -0.54(-1.10%) |
Oct 14, 2020 | 49.57 | 49.63 | 49.27 | 49.30 | 60,492 | -0.09(-0.18%) |
Oct 13, 2020 | 49.55 | 49.55 | 49.29 | 49.39 | 53,295 | -0.52(-1.03%) |
Oct 12, 2020 | 49.81 | 49.99 | 49.76 | 49.91 | 53,965 | +0.21(+0.43%) |
Oct 09, 2020 | 49.56 | 49.71 | 49.49 | 49.69 | 56,654 | +0.37(+0.76%) |
Oct 08, 2020 | 49.22 | 49.34 | 49.16 | 49.32 | 54,334 | +0.33(+0.67%) |
Oct 07, 2020 | 48.93 | 49.03 | 48.82 | 48.99 | 52,268 | +0.42(+0.86%) |
Oct 06, 2020 | 49.10 | 49.12 | 48.45 | 48.57 | 234,328 | -0.46(-0.95%) |
Oct 05, 2020 | 48.73 | 49.03 | 48.73 | 49.03 | 42,722 | +0.76(+1.57%) |
Oct 02, 2020 | 47.81 | 48.37 | 47.79 | 48.28 | 62,151 | -0.12(-0.24%) |
Oct 01, 2020 | 48.37 | 48.39 | 48.11 | 48.39 | 46,568 | +0.29(+0.61%) |
Sep 30, 2020 | 48.15 | 48.39 | 47.95 | 48.10 | 114,016 | -0.13(-0.28%) |
Sep 29, 2020 | 48.34 | 48.45 | 48.12 | 48.23 | 75,795 | -0.11(-0.22%) |
Sep 28, 2020 | 48.26 | 48.37 | 48.17 | 48.34 | 237,283 | +0.73(+1.54%) |
Sep 25, 2020 | 47.09 | 47.63 | 46.92 | 47.61 | 36,348 | +0.20(+0.43%) |
Sep 24, 2020 | 47.36 | 47.72 | 47.11 | 47.40 | 59,736 | -0.08(-0.17%) |
Sep 23, 2020 | 48.18 | 48.20 | 47.42 | 47.48 | 35,427 | -0.48(-0.99%) |
Sep 22, 2020 | 47.96 | 48.00 | 47.52 | 47.96 | 39,930 | +0.04(+0.08%) |
Sep 21, 2020 | 47.94 | 47.98 | 47.44 | 47.92 | 205,897 | -1.27(-2.57%) |
Sep 18, 2020 | 49.40 | 49.41 | 49.01 | 49.19 | 188,024 | -0.36(-0.72%) |
Sep 17, 2020 | 49.14 | 49.54 | 49.09 | 49.54 | 56,674 | +0.11(+0.22%) |
Sep 16, 2020 | 49.61 | 49.80 | 49.39 | 49.44 | 51,362 | +0.01(+0.02%) |
Sep 15, 2020 | 49.60 | 49.61 | 49.36 | 49.43 | 58,386 | +0.28(+0.56%) |
Sep 14, 2020 | 49.30 | 49.33 | 49.11 | 49.15 | 57,959 | +0.28(+0.57%) |
Sep 11, 2020 | 48.96 | 49.01 | 48.63 | 48.87 | 48,352 | +0.48(+0.99%) |
Sep 10, 2020 | 49.19 | 49.23 | 48.39 | 48.39 | 36,447 | -0.53(-1.08%) |
Sep 09, 2020 | 48.79 | 49.12 | 48.75 | 48.92 | 63,809 | +0.88(+1.84%) |
Sep 08, 2020 | 48.05 | 48.48 | 47.88 | 48.04 | 491,450 | -0.59(-1.21%) |
Sep 04, 2020 | 48.78 | 48.89 | 47.80 | 48.62 | 111,962 | -0.01(-0.02%) |
Sep 03, 2020 | 49.58 | 49.64 | 48.44 | 48.63 | 93,912 | -1.11(-2.22%) |
Sep 02, 2020 | 49.47 | 49.80 | 49.30 | 49.74 | 67,855 | +0.60(+1.22%) |
Sep 01, 2020 | 49.09 | 49.23 | 48.95 | 49.14 | 53,737 | +0.06(+0.13%) |
Aug 31, 2020 | 49.33 | 49.46 | 49.08 | 49.08 | 195,072 | -0.34(-0.69%) |
Aug 28, 2020 | 49.40 | 49.45 | 49.12 | 49.42 | 62,600 | +0.33(+0.67%) |
Aug 27, 2020 | 49.60 | 49.60 | 48.90 | 49.09 | 194,793 | -0.46(-0.94%) |
Aug 26, 2020 | 49.26 | 49.60 | 49.19 | 49.55 | 427,115 | +0.37(+0.76%) |
Aug 25, 2020 | 49.42 | 49.42 | 48.95 | 49.18 | 53,265 | +0.04(+0.09%) |
Aug 24, 2020 | 49.24 | 49.24 | 48.95 | 49.13 | 72,447 | +0.56(+1.16%) |
Aug 21, 2020 | 48.28 | 48.58 | 48.22 | 48.57 | 58,898 | -0.23(-0.47%) |
Aug 20, 2020 | 48.50 | 48.89 | 48.45 | 48.80 | 52,624 | -0.10(-0.20%) |
Aug 19, 2020 | 49.36 | 49.37 | 48.87 | 48.90 | 56,595 | -0.28(-0.56%) |
Aug 18, 2020 | 49.37 | 49.39 | 48.98 | 49.18 | 189,125 | +0.01(+0.02%) |
Aug 17, 2020 | 49.03 | 49.17 | 49.02 | 49.17 | 56,359 | +0.45(+0.91%) |
Aug 14, 2020 | 48.70 | 48.85 | 48.61 | 48.72 | 49,810 | -0.33(-0.67%) |
Aug 13, 2020 | 49.19 | 49.31 | 48.90 | 49.05 | 44,852 | -0.20(-0.40%) |
Aug 12, 2020 | 49.15 | 49.41 | 49.06 | 49.25 | 56,941 | +1.03(+2.14%) |
Aug 11, 2020 | 48.87 | 48.87 | 48.21 | 48.21 | 59,833 | +0.11(+0.22%) |
Aug 10, 2020 | 47.99 | 48.11 | 47.84 | 48.11 | 80,886 | +0.20(+0.41%) |
Aug 07, 2020 | 47.70 | 47.93 | 47.64 | 47.91 | 89,188 | -0.27(-0.56%) |
Aug 06, 2020 | 47.94 | 48.21 | 47.79 | 48.18 | 77,532 | +0.13(+0.28%) |
Aug 05, 2020 | 48.21 | 48.38 | 48.00 | 48.04 | 86,249 | +0.20(+0.41%) |
Aug 04, 2020 | 47.34 | 47.85 | 47.34 | 47.85 | 95,038 | +0.32(+0.68%) |