Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.80 | 49.05 | 48.80 | 48.88 | 3,570 | +0.32(+0.66%) |
Oct 29, 2020 | 48.26 | 48.58 | 48.26 | 48.56 | 3,721 | -0.25(-0.52%) |
Oct 28, 2020 | 48.92 | 48.92 | 48.46 | 48.82 | 5,563 | -1.06(-2.13%) |
Oct 27, 2020 | 49.71 | 49.94 | 49.71 | 49.88 | 10,529 | +0.18(+0.37%) |
Oct 26, 2020 | 49.96 | 49.96 | 49.63 | 49.70 | 15,031 | -0.28(-0.56%) |
Oct 23, 2020 | 50.00 | 50.00 | 49.72 | 49.98 | 3,570 | +0.04(+0.08%) |
Oct 22, 2020 | 49.90 | 50.07 | 49.66 | 49.94 | 7,530 | -0.59(-1.17%) |
Oct 21, 2020 | 50.47 | 50.68 | 50.47 | 50.53 | 4,004 | +0.42(+0.83%) |
Oct 20, 2020 | 49.65 | 50.24 | 49.65 | 50.11 | 6,030 | +0.42(+0.84%) |
Oct 19, 2020 | 50.08 | 50.13 | 49.65 | 49.69 | 3,729 | -0.05(-0.09%) |
Oct 16, 2020 | 50.07 | 50.07 | 49.64 | 49.74 | 16,278 | -0.12(-0.25%) |
Oct 15, 2020 | 49.40 | 49.88 | 49.40 | 49.87 | 8,546 | +0.09(+0.18%) |
Oct 14, 2020 | 49.92 | 50.10 | 49.68 | 49.78 | 3,870 | +0.23(+0.46%) |
Oct 13, 2020 | 49.74 | 49.74 | 49.36 | 49.55 | 2,781 | -1.02(-2.02%) |
Oct 12, 2020 | 50.58 | 50.63 | 50.43 | 50.56 | 7,675 | -0.13(-0.26%) |
Oct 09, 2020 | 50.31 | 50.75 | 50.04 | 50.70 | 4,621 | +1.40(+2.85%) |
Oct 08, 2020 | 49.62 | 49.62 | 49.15 | 49.29 | 4,322 | +0.08(+0.17%) |
Oct 07, 2020 | 48.95 | 49.27 | 48.95 | 49.21 | 4,652 | +0.07(+0.14%) |
Oct 06, 2020 | 50.25 | 50.25 | 49.14 | 49.14 | 4,728 | -0.93(-1.86%) |
Oct 05, 2020 | 49.98 | 50.25 | 49.76 | 50.07 | 41,387 | +0.47(+0.94%) |
Oct 02, 2020 | 49.66 | 49.95 | 49.48 | 49.61 | 46,631 | -0.06(-0.11%) |
Oct 01, 2020 | 49.64 | 49.93 | 49.32 | 49.66 | 8,022 | +0.78(+1.60%) |
Sep 30, 2020 | 49.51 | 49.57 | 48.88 | 48.88 | 6,025 | -0.77(-1.55%) |
Sep 29, 2020 | 49.09 | 49.79 | 49.09 | 49.65 | 6,937 | +0.50(+1.03%) |
Sep 28, 2020 | 48.80 | 49.17 | 48.54 | 49.15 | 10,115 | +0.78(+1.61%) |
Sep 25, 2020 | 48.25 | 48.46 | 48.08 | 48.37 | 9,452 | -0.10(-0.20%) |
Sep 24, 2020 | 47.67 | 48.82 | 47.67 | 48.46 | 14,384 | +0.16(+0.33%) |
Sep 23, 2020 | 49.07 | 49.07 | 48.06 | 48.30 | 8,298 | -1.56(-3.13%) |
Sep 22, 2020 | 49.93 | 50.10 | 49.75 | 49.86 | 3,515 | -0.43(-0.85%) |
Sep 21, 2020 | 50.94 | 50.94 | 49.19 | 50.29 | 9,707 | -1.68(-3.23%) |
Sep 18, 2020 | 52.07 | 52.33 | 51.91 | 51.97 | 12,392 | -0.08(-0.15%) |
Sep 17, 2020 | 51.64 | 52.05 | 51.41 | 52.05 | 9,981 | -0.14(-0.26%) |
Sep 16, 2020 | 53.07 | 53.07 | 51.98 | 52.19 | 10,970 | -0.08(-0.15%) |
Sep 15, 2020 | 52.67 | 52.67 | 52.14 | 52.26 | 9,966 | -0.02(-0.04%) |
Sep 14, 2020 | 52.37 | 52.53 | 52.25 | 52.28 | 6,336 | +0.39(+0.75%) |
Sep 11, 2020 | 52.17 | 52.17 | 51.68 | 51.89 | 4,621 | -0.01(-0.02%) |
Sep 10, 2020 | 52.28 | 52.53 | 51.68 | 51.90 | 5,321 | -0.24(-0.46%) |
Sep 09, 2020 | 51.95 | 52.17 | 51.74 | 52.14 | 4,687 | +0.70(+1.35%) |
Sep 08, 2020 | 50.81 | 51.84 | 50.56 | 51.45 | 10,421 | -0.33(-0.64%) |
Sep 04, 2020 | 51.66 | 51.93 | 51.09 | 51.78 | 8,612 | +0.17(+0.33%) |
Sep 03, 2020 | 52.32 | 52.32 | 51.24 | 51.61 | 7,175 | -0.59(-1.13%) |
Sep 02, 2020 | 52.72 | 52.72 | 51.88 | 52.20 | 74,131 | -0.91(-1.72%) |
Sep 01, 2020 | 53.96 | 53.96 | 52.80 | 53.11 | 16,410 | -0.03(-0.05%) |
Aug 31, 2020 | 53.12 | 53.31 | 52.96 | 53.14 | 18,022 | +0.61(+1.16%) |
Aug 28, 2020 | 52.74 | 53.05 | 52.44 | 52.53 | 6,511 | +0.67(+1.29%) |
Aug 27, 2020 | 53.16 | 53.16 | 51.24 | 51.86 | 7,105 | -0.62(-1.18%) |
Aug 26, 2020 | 51.24 | 52.53 | 51.24 | 52.48 | 9,512 | +0.84(+1.62%) |
Aug 25, 2020 | 51.38 | 51.64 | 51.03 | 51.64 | 7,289 | +0.38(+0.74%) |
Aug 24, 2020 | 51.97 | 52.01 | 51.22 | 51.26 | 18,080 | -0.61(-1.17%) |
Aug 21, 2020 | 51.93 | 51.93 | 51.24 | 51.87 | 13,863 | -0.70(-1.34%) |
Aug 20, 2020 | 51.55 | 52.59 | 51.55 | 52.58 | 7,846 | +0.61(+1.17%) |
Aug 19, 2020 | 53.63 | 53.63 | 51.66 | 51.97 | 28,120 | -1.71(-3.19%) |
Aug 18, 2020 | 54.16 | 54.16 | 53.26 | 53.68 | 19,850 | +0.53(+1.00%) |
Aug 17, 2020 | 52.66 | 53.29 | 52.66 | 53.15 | 9,700 | +1.49(+2.88%) |
Aug 14, 2020 | 52.06 | 52.12 | 51.33 | 51.66 | 19,429 | -0.70(-1.35%) |
Aug 13, 2020 | 51.90 | 52.77 | 51.90 | 52.37 | 33,136 | +1.60(+3.15%) |
Aug 12, 2020 | 51.53 | 51.89 | 50.76 | 50.77 | 34,998 | +0.12(+0.24%) |
Aug 11, 2020 | 52.25 | 52.50 | 50.54 | 50.65 | 126,872 | -3.96(-7.25%) |
Aug 10, 2020 | 55.00 | 55.49 | 54.58 | 54.61 | 11,132 | +0.03(+0.06%) |
Aug 07, 2020 | 55.19 | 55.25 | 54.02 | 54.57 | 34,973 | -1.10(-1.98%) |
Aug 06, 2020 | 55.36 | 55.73 | 55.09 | 55.67 | 38,618 | +1.35(+2.48%) |
Aug 05, 2020 | 54.48 | 54.69 | 53.92 | 54.33 | 37,903 | +0.98(+1.83%) |
Aug 04, 2020 | 51.82 | 53.51 | 51.82 | 53.35 | 24,495 | +1.55(+3.00%) |