Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.42 | 50.73 | 46.81 | 47.47 | 519,649 | -2.27(-4.56%) |
Oct 29, 2020 | 51.44 | 52.03 | 48.74 | 49.73 | 697,346 | -1.90(-3.68%) |
Oct 28, 2020 | 52.17 | 53.98 | 50.59 | 51.63 | 981,202 | -0.48(-0.92%) |
Oct 27, 2020 | 51.66 | 53.20 | 50.39 | 52.11 | 501,969 | +0.18(+0.36%) |
Oct 26, 2020 | 52.35 | 52.59 | 50.50 | 51.93 | 495,162 | -1.33(-2.49%) |
Oct 23, 2020 | 55.61 | 55.61 | 52.38 | 53.26 | 359,657 | -1.78(-3.24%) |
Oct 22, 2020 | 53.33 | 55.15 | 52.88 | 55.04 | 381,855 | +1.73(+3.24%) |
Oct 21, 2020 | 54.79 | 55.62 | 53.30 | 53.31 | 311,013 | -1.15(-2.12%) |
Oct 20, 2020 | 54.36 | 55.72 | 53.81 | 54.47 | 227,559 | +0.62(+1.15%) |
Oct 19, 2020 | 54.20 | 55.33 | 53.32 | 53.85 | 258,224 | +0.21(+0.40%) |
Oct 16, 2020 | 54.13 | 54.35 | 53.12 | 53.64 | 253,537 | -0.68(-1.26%) |
Oct 15, 2020 | 52.49 | 54.32 | 52.49 | 54.32 | 266,189 | +0.55(+1.03%) |
Oct 14, 2020 | 53.46 | 55.24 | 52.75 | 53.77 | 398,782 | +1.72(+3.30%) |
Oct 13, 2020 | 53.84 | 54.25 | 51.27 | 52.05 | 445,700 | -2.51(-4.60%) |
Oct 12, 2020 | 55.75 | 56.10 | 53.93 | 54.56 | 367,510 | -1.34(-2.39%) |
Oct 09, 2020 | 54.06 | 56.32 | 53.97 | 55.90 | 494,826 | +2.22(+4.14%) |
Oct 08, 2020 | 52.94 | 53.83 | 51.99 | 53.67 | 236,016 | +1.29(+2.47%) |
Oct 07, 2020 | 53.23 | 53.70 | 51.71 | 52.38 | 443,853 | +0.57(+1.10%) |
Oct 06, 2020 | 53.97 | 55.04 | 51.69 | 51.81 | 351,600 | -1.33(-2.50%) |
Oct 05, 2020 | 53.51 | 54.37 | 52.34 | 53.14 | 329,900 | +0.00(+0.00%) |
Oct 02, 2020 | 48.65 | 53.27 | 48.54 | 53.14 | 479,109 | +1.97(+3.86%) |
Oct 01, 2020 | 50.97 | 51.90 | 50.19 | 51.16 | 283,012 | +0.80(+1.59%) |
Sep 30, 2020 | 51.56 | 53.13 | 50.25 | 50.36 | 522,954 | -0.86(-1.67%) |
Sep 29, 2020 | 52.47 | 52.81 | 49.96 | 51.22 | 395,874 | -1.34(-2.55%) |
Sep 28, 2020 | 52.13 | 53.27 | 51.42 | 52.56 | 552,898 | +1.61(+3.15%) |
Sep 25, 2020 | 50.43 | 51.06 | 49.85 | 50.95 | 557,912 | +0.29(+0.56%) |
Sep 24, 2020 | 48.94 | 50.97 | 47.67 | 50.67 | 525,085 | +1.82(+3.72%) |
Sep 23, 2020 | 52.11 | 53.18 | 48.71 | 48.85 | 455,923 | -3.05(-5.88%) |
Sep 22, 2020 | 48.89 | 52.09 | 48.71 | 51.90 | 437,969 | +3.06(+6.27%) |
Sep 21, 2020 | 49.52 | 50.23 | 46.84 | 48.84 | 634,781 | -2.91(-5.62%) |
Sep 18, 2020 | 54.19 | 55.05 | 51.36 | 51.75 | 725,384 | -2.11(-3.92%) |
Sep 17, 2020 | 54.84 | 55.40 | 53.18 | 53.86 | 488,596 | -2.38(-4.23%) |
Sep 16, 2020 | 56.40 | 57.05 | 55.56 | 56.24 | 390,497 | -0.21(-0.38%) |
Sep 15, 2020 | 57.11 | 57.43 | 54.53 | 56.45 | 405,465 | -0.46(-0.81%) |
Sep 14, 2020 | 55.17 | 57.23 | 55.09 | 56.91 | 425,236 | +2.27(+4.15%) |
Sep 11, 2020 | 57.26 | 57.26 | 52.84 | 54.64 | 656,553 | -2.29(-4.02%) |
Sep 10, 2020 | 55.44 | 57.69 | 55.44 | 56.93 | 404,408 | +1.63(+2.95%) |
Sep 09, 2020 | 56.69 | 57.15 | 53.89 | 55.30 | 753,762 | -1.40(-2.47%) |
Sep 08, 2020 | 57.12 | 59.76 | 56.46 | 56.70 | 571,354 | -1.68(-2.88%) |
Sep 04, 2020 | 59.48 | 60.56 | 57.71 | 58.38 | 713,244 | -0.21(-0.36%) |
Sep 03, 2020 | 59.66 | 61.76 | 58.28 | 58.59 | 778,272 | -0.64(-1.07%) |
Sep 02, 2020 | 57.46 | 59.26 | 56.56 | 59.23 | 739,269 | +1.41(+2.44%) |
Sep 01, 2020 | 54.27 | 57.93 | 53.96 | 57.82 | 565,263 | +2.87(+5.22%) |
Aug 31, 2020 | 57.29 | 57.33 | 54.84 | 54.95 | 881,104 | -3.01(-5.19%) |
Aug 28, 2020 | 53.67 | 58.22 | 53.34 | 57.95 | 910,090 | +4.86(+9.16%) |
Aug 27, 2020 | 51.65 | 53.66 | 51.61 | 53.09 | 513,941 | +2.05(+4.01%) |
Aug 26, 2020 | 52.23 | 52.71 | 50.99 | 51.04 | 418,496 | -1.35(-2.57%) |
Aug 25, 2020 | 51.48 | 52.71 | 51.24 | 52.39 | 583,568 | +1.31(+2.56%) |
Aug 24, 2020 | 50.71 | 51.51 | 49.43 | 51.08 | 481,338 | +0.99(+1.97%) |
Aug 21, 2020 | 49.13 | 50.70 | 48.98 | 50.09 | 452,552 | +0.64(+1.29%) |
Aug 20, 2020 | 48.17 | 49.71 | 47.37 | 49.46 | 562,567 | +0.30(+0.60%) |
Aug 19, 2020 | 49.23 | 50.23 | 48.45 | 49.16 | 529,726 | +0.22(+0.45%) |
Aug 18, 2020 | 48.09 | 49.28 | 46.68 | 48.94 | 726,126 | +0.36(+0.74%) |
Aug 17, 2020 | 49.97 | 50.54 | 48.15 | 48.58 | 570,551 | -1.67(-3.32%) |
Aug 14, 2020 | 48.71 | 50.80 | 48.19 | 50.25 | 584,361 | +0.89(+1.79%) |
Aug 13, 2020 | 48.90 | 50.91 | 48.50 | 49.37 | 686,551 | -0.05(-0.09%) |
Aug 12, 2020 | 49.80 | 49.80 | 47.66 | 49.41 | 557,815 | +0.68(+1.40%) |
Aug 11, 2020 | 48.89 | 51.54 | 47.85 | 48.73 | 1,097,708 | +1.22(+2.56%) |
Aug 10, 2020 | 47.30 | 48.69 | 47.13 | 47.51 | 674,221 | +0.86(+1.84%) |
Aug 07, 2020 | 44.08 | 46.90 | 43.36 | 46.65 | 619,590 | +2.31(+5.20%) |
Aug 06, 2020 | 43.18 | 45.30 | 42.81 | 44.35 | 517,094 | +0.95(+2.19%) |
Aug 05, 2020 | 42.86 | 43.67 | 42.35 | 43.40 | 486,324 | +1.22(+2.89%) |
Aug 04, 2020 | 41.21 | 43.18 | 41.12 | 42.18 | 517,251 | +1.21(+2.95%) |