Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.45 | 50.69 | 50.05 | 50.30 | 343,845 | -0.43(-0.85%) |
Oct 29, 2020 | 50.73 | 50.92 | 50.12 | 50.73 | 338,062 | +0.33(+0.65%) |
Oct 28, 2020 | 50.44 | 50.85 | 50.11 | 50.40 | 683,016 | -1.51(-2.90%) |
Oct 27, 2020 | 52.25 | 52.28 | 51.81 | 51.90 | 237,281 | -0.22(-0.42%) |
Oct 26, 2020 | 52.50 | 52.56 | 51.89 | 52.12 | 334,369 | -0.07(-0.13%) |
Oct 23, 2020 | 52.27 | 52.44 | 51.90 | 52.19 | 223,280 | +0.45(+0.87%) |
Oct 22, 2020 | 51.56 | 51.84 | 51.44 | 51.74 | 274,965 | +0.08(+0.15%) |
Oct 21, 2020 | 51.73 | 52.06 | 51.62 | 51.67 | 340,666 | +0.36(+0.69%) |
Oct 20, 2020 | 51.55 | 51.81 | 51.29 | 51.31 | 238,812 | +0.05(+0.10%) |
Oct 19, 2020 | 51.87 | 51.99 | 51.15 | 51.26 | 229,174 | -0.39(-0.75%) |
Oct 16, 2020 | 51.34 | 51.73 | 51.28 | 51.65 | 264,414 | +0.67(+1.31%) |
Oct 15, 2020 | 50.38 | 51.17 | 50.33 | 50.98 | 351,525 | -0.84(-1.62%) |
Oct 14, 2020 | 51.83 | 52.02 | 51.64 | 51.82 | 237,951 | +0.34(+0.66%) |
Oct 13, 2020 | 51.43 | 51.62 | 51.23 | 51.48 | 346,050 | -0.52(-0.99%) |
Oct 12, 2020 | 51.67 | 52.39 | 51.57 | 52.00 | 270,082 | +0.69(+1.35%) |
Oct 09, 2020 | 51.26 | 51.53 | 50.97 | 51.30 | 570,435 | -0.32(-0.62%) |
Oct 08, 2020 | 51.34 | 51.79 | 51.29 | 51.62 | 334,326 | +0.34(+0.66%) |
Oct 07, 2020 | 50.58 | 51.38 | 50.48 | 51.29 | 477,206 | +0.87(+1.73%) |
Oct 06, 2020 | 50.48 | 50.81 | 50.19 | 50.41 | 431,300 | -0.38(-0.75%) |
Oct 05, 2020 | 50.19 | 50.86 | 50.01 | 50.80 | 393,415 | +0.10(+0.20%) |
Oct 02, 2020 | 50.03 | 50.73 | 50.01 | 50.69 | 895,132 | +1.39(+2.81%) |
Oct 01, 2020 | 49.26 | 49.86 | 48.81 | 49.31 | 1,063,226 | +0.41(+0.85%) |
Sep 30, 2020 | 48.90 | 49.02 | 48.51 | 48.89 | 751,312 | +0.76(+1.58%) |
Sep 29, 2020 | 47.90 | 48.54 | 47.83 | 48.13 | 555,263 | +1.97(+4.27%) |
Sep 28, 2020 | 46.56 | 46.70 | 46.16 | 46.16 | 376,804 | -0.07(-0.15%) |
Sep 25, 2020 | 45.58 | 46.27 | 45.50 | 46.23 | 394,789 | +0.85(+1.88%) |
Sep 24, 2020 | 45.64 | 45.76 | 44.92 | 45.37 | 338,591 | -0.14(-0.32%) |
Sep 23, 2020 | 46.14 | 46.21 | 45.46 | 45.52 | 385,279 | +0.08(+0.17%) |
Sep 22, 2020 | 45.41 | 45.70 | 45.00 | 45.44 | 424,003 | +0.18(+0.39%) |
Sep 21, 2020 | 45.16 | 45.42 | 44.93 | 45.26 | 554,811 | -1.06(-2.28%) |
Sep 18, 2020 | 46.34 | 46.50 | 46.12 | 46.32 | 557,197 | +0.30(+0.66%) |
Sep 17, 2020 | 45.85 | 46.25 | 45.78 | 46.02 | 284,327 | -0.60(-1.29%) |
Sep 16, 2020 | 46.45 | 46.88 | 46.34 | 46.62 | 342,026 | +0.42(+0.92%) |
Sep 15, 2020 | 46.40 | 46.66 | 46.06 | 46.19 | 450,869 | +0.02(+0.04%) |
Sep 14, 2020 | 46.66 | 46.66 | 46.14 | 46.18 | 368,582 | +0.08(+0.17%) |
Sep 11, 2020 | 46.47 | 46.49 | 45.92 | 46.10 | 407,318 | +0.27(+0.59%) |
Sep 10, 2020 | 46.82 | 46.82 | 45.83 | 45.83 | 425,708 | -1.40(-2.96%) |
Sep 09, 2020 | 47.40 | 47.82 | 47.20 | 47.22 | 500,604 | +0.42(+0.90%) |
Sep 08, 2020 | 47.09 | 47.17 | 46.70 | 46.80 | 565,037 | -0.25(-0.52%) |
Sep 04, 2020 | 47.50 | 47.66 | 46.54 | 47.05 | 578,946 | -0.75(-1.58%) |
Sep 03, 2020 | 48.47 | 48.56 | 47.61 | 47.80 | 392,325 | -0.86(-1.77%) |
Sep 02, 2020 | 48.02 | 48.80 | 47.92 | 48.66 | 385,195 | +1.15(+2.42%) |
Sep 01, 2020 | 47.77 | 47.78 | 47.15 | 47.51 | 476,967 | -0.27(-0.57%) |
Aug 31, 2020 | 47.66 | 48.07 | 47.65 | 47.78 | 201,388 | -0.06(-0.12%) |
Aug 28, 2020 | 47.88 | 47.91 | 47.23 | 47.84 | 230,372 | +0.17(+0.35%) |
Aug 27, 2020 | 48.25 | 48.32 | 47.52 | 47.67 | 310,795 | -0.42(-0.88%) |
Aug 26, 2020 | 47.93 | 48.20 | 47.67 | 48.10 | 196,617 | -0.41(-0.85%) |
Aug 25, 2020 | 49.32 | 49.37 | 48.32 | 48.51 | 258,100 | -0.71(-1.44%) |
Aug 24, 2020 | 49.49 | 49.51 | 48.92 | 49.22 | 294,989 | +0.63(+1.29%) |
Aug 21, 2020 | 48.53 | 48.69 | 48.28 | 48.60 | 257,677 | -0.12(-0.24%) |
Aug 20, 2020 | 48.36 | 48.82 | 48.24 | 48.71 | 569,695 | +0.41(+0.84%) |
Aug 19, 2020 | 48.68 | 48.87 | 48.28 | 48.31 | 345,400 | -0.63(-1.30%) |
Aug 18, 2020 | 49.42 | 49.53 | 48.74 | 48.94 | 316,668 | -0.08(-0.17%) |
Aug 17, 2020 | 49.34 | 49.39 | 48.87 | 49.03 | 367,948 | -0.34(-0.69%) |
Aug 14, 2020 | 49.42 | 49.63 | 49.26 | 49.37 | 296,919 | -0.57(-1.14%) |
Aug 13, 2020 | 50.11 | 50.36 | 49.77 | 49.93 | 262,505 | -0.77(-1.52%) |
Aug 12, 2020 | 50.00 | 51.18 | 50.00 | 50.70 | 392,324 | +1.62(+3.31%) |
Aug 11, 2020 | 49.97 | 49.99 | 48.98 | 49.08 | 474,258 | -0.99(-1.98%) |
Aug 10, 2020 | 50.12 | 50.25 | 49.89 | 50.07 | 370,558 | -0.02(-0.03%) |
Aug 07, 2020 | 49.23 | 50.12 | 49.22 | 50.08 | 460,272 | -0.02(-0.03%) |
Aug 06, 2020 | 49.56 | 50.19 | 49.50 | 50.10 | 412,102 | -0.16(-0.32%) |
Aug 05, 2020 | 51.06 | 51.18 | 50.16 | 50.26 | 465,736 | -0.72(-1.41%) |
Aug 04, 2020 | 50.23 | 51.07 | 50.23 | 50.98 | 314,338 | +0.49(+0.97%) |