Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.61 | 50.01 | 48.77 | 49.07 | 681,087 | -0.73(-1.46%) |
Oct 29, 2020 | 50.41 | 50.71 | 49.22 | 49.80 | 609,523 | -0.75(-1.49%) |
Oct 28, 2020 | 50.50 | 50.94 | 49.67 | 50.56 | 1,009,059 | -0.74(-1.44%) |
Oct 27, 2020 | 50.93 | 51.56 | 50.56 | 51.29 | 547,152 | +0.29(+0.58%) |
Oct 26, 2020 | 50.99 | 51.41 | 50.33 | 51.00 | 372,455 | -0.48(-0.93%) |
Oct 23, 2020 | 51.53 | 51.72 | 50.72 | 51.47 | 284,835 | +0.23(+0.46%) |
Oct 22, 2020 | 50.12 | 51.33 | 49.88 | 51.24 | 321,123 | +1.12(+2.23%) |
Oct 21, 2020 | 49.45 | 50.41 | 49.35 | 50.12 | 442,490 | +0.68(+1.37%) |
Oct 20, 2020 | 49.52 | 49.65 | 48.94 | 49.45 | 322,361 | +0.16(+0.32%) |
Oct 19, 2020 | 50.46 | 50.52 | 49.20 | 49.29 | 311,064 | -1.07(-2.12%) |
Oct 16, 2020 | 50.39 | 50.69 | 49.72 | 50.36 | 232,994 | -0.10(-0.19%) |
Oct 15, 2020 | 49.52 | 50.62 | 49.21 | 50.45 | 310,375 | +0.46(+0.92%) |
Oct 14, 2020 | 50.11 | 50.48 | 49.72 | 49.99 | 229,959 | -0.24(-0.48%) |
Oct 13, 2020 | 50.24 | 50.68 | 49.80 | 50.23 | 230,103 | -0.57(-1.13%) |
Oct 12, 2020 | 49.82 | 50.99 | 49.70 | 50.81 | 275,156 | +0.75(+1.51%) |
Oct 09, 2020 | 50.93 | 50.96 | 49.82 | 50.05 | 385,284 | -0.62(-1.23%) |
Oct 08, 2020 | 50.04 | 50.73 | 49.89 | 50.68 | 338,489 | +0.93(+1.86%) |
Oct 07, 2020 | 49.20 | 49.89 | 48.98 | 49.75 | 452,449 | +0.85(+1.74%) |
Oct 06, 2020 | 48.72 | 50.09 | 48.52 | 48.90 | 464,970 | +0.53(+1.09%) |
Oct 05, 2020 | 48.32 | 48.42 | 47.47 | 48.37 | 346,244 | +0.44(+0.92%) |
Oct 02, 2020 | 46.00 | 48.12 | 46.00 | 47.93 | 412,070 | +1.20(+2.58%) |
Oct 01, 2020 | 46.26 | 46.81 | 45.77 | 46.73 | 500,844 | +0.40(+0.86%) |
Sep 30, 2020 | 46.29 | 46.61 | 45.90 | 46.33 | 358,109 | +0.33(+0.72%) |
Sep 29, 2020 | 46.86 | 47.12 | 45.77 | 46.00 | 464,778 | -0.70(-1.50%) |
Sep 28, 2020 | 46.58 | 47.21 | 46.39 | 46.70 | 488,176 | +0.53(+1.14%) |
Sep 25, 2020 | 45.41 | 46.22 | 45.32 | 46.17 | 405,604 | +0.42(+0.93%) |
Sep 24, 2020 | 45.39 | 46.45 | 45.01 | 45.75 | 391,992 | +0.35(+0.76%) |
Sep 23, 2020 | 46.29 | 46.66 | 45.40 | 45.40 | 647,980 | -0.80(-1.72%) |
Sep 22, 2020 | 46.71 | 47.51 | 45.66 | 46.20 | 401,540 | -0.57(-1.22%) |
Sep 21, 2020 | 46.55 | 47.47 | 46.03 | 46.77 | 582,053 | -0.28(-0.59%) |
Sep 18, 2020 | 48.70 | 48.70 | 46.57 | 47.05 | 1,223,164 | -0.90(-1.88%) |
Sep 17, 2020 | 47.31 | 48.10 | 47.10 | 47.95 | 457,461 | +0.36(+0.75%) |
Sep 16, 2020 | 47.16 | 48.04 | 46.87 | 47.59 | 421,953 | +0.43(+0.92%) |
Sep 15, 2020 | 47.56 | 48.29 | 46.91 | 47.16 | 307,133 | -0.03(-0.07%) |
Sep 14, 2020 | 46.42 | 47.50 | 46.19 | 47.19 | 342,955 | +1.10(+2.39%) |
Sep 11, 2020 | 46.41 | 46.42 | 45.81 | 46.09 | 316,586 | -0.10(-0.21%) |
Sep 10, 2020 | 47.39 | 47.47 | 46.17 | 46.19 | 274,186 | -1.32(-2.77%) |
Sep 09, 2020 | 47.51 | 48.10 | 46.97 | 47.51 | 250,490 | +0.22(+0.46%) |
Sep 08, 2020 | 48.49 | 48.49 | 46.80 | 47.29 | 406,756 | -1.20(-2.47%) |
Sep 04, 2020 | 48.97 | 49.13 | 47.78 | 48.49 | 267,632 | -0.03(-0.07%) |
Sep 03, 2020 | 48.94 | 49.65 | 48.14 | 48.52 | 363,432 | -0.11(-0.23%) |
Sep 02, 2020 | 47.66 | 49.15 | 47.66 | 48.63 | 257,747 | +0.88(+1.85%) |
Sep 01, 2020 | 48.24 | 48.24 | 47.62 | 47.75 | 239,331 | -0.82(-1.69%) |
Aug 31, 2020 | 48.68 | 49.49 | 48.54 | 48.57 | 414,742 | -0.44(-0.90%) |
Aug 28, 2020 | 48.35 | 49.04 | 47.67 | 49.01 | 360,229 | +1.20(+2.50%) |
Aug 27, 2020 | 47.48 | 47.97 | 47.08 | 47.82 | 261,026 | +0.81(+1.71%) |
Aug 26, 2020 | 48.21 | 48.28 | 46.91 | 47.01 | 364,637 | -1.47(-3.04%) |
Aug 25, 2020 | 49.73 | 49.73 | 48.34 | 48.49 | 349,120 | -1.32(-2.64%) |
Aug 24, 2020 | 49.37 | 49.82 | 48.56 | 49.80 | 224,104 | +0.71(+1.45%) |
Aug 21, 2020 | 49.10 | 49.21 | 48.42 | 49.09 | 306,772 | -0.25(-0.51%) |
Aug 20, 2020 | 49.59 | 49.97 | 49.33 | 49.34 | 259,405 | -0.68(-1.37%) |
Aug 19, 2020 | 49.88 | 50.43 | 49.71 | 50.03 | 352,736 | +0.13(+0.26%) |
Aug 18, 2020 | 50.07 | 50.17 | 49.25 | 49.90 | 291,386 | -0.26(-0.52%) |
Aug 17, 2020 | 50.29 | 50.69 | 49.65 | 50.16 | 270,132 | -0.07(-0.15%) |
Aug 14, 2020 | 50.42 | 50.66 | 49.91 | 50.23 | 304,708 | -0.37(-0.73%) |
Aug 13, 2020 | 51.09 | 51.27 | 50.37 | 50.60 | 267,814 | -0.86(-1.67%) |
Aug 12, 2020 | 51.05 | 51.81 | 50.66 | 51.46 | 294,546 | +1.02(+2.02%) |
Aug 11, 2020 | 51.92 | 52.60 | 50.30 | 50.44 | 499,818 | -0.95(-1.85%) |
Aug 10, 2020 | 51.05 | 51.55 | 50.67 | 51.39 | 734,912 | +0.72(+1.42%) |
Aug 07, 2020 | 48.79 | 51.31 | 48.79 | 50.67 | 588,442 | +1.56(+3.18%) |
Aug 06, 2020 | 48.53 | 49.59 | 48.51 | 49.11 | 436,344 | +0.48(+0.99%) |
Aug 05, 2020 | 49.84 | 50.04 | 47.89 | 48.63 | 500,884 | -1.00(-2.01%) |
Aug 04, 2020 | 48.28 | 49.69 | 46.77 | 49.62 | 782,878 | +0.71(+1.46%) |