Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.42 | 49.46 | 47.26 | 48.09 | 289,870 | -0.29(-0.60%) |
Oct 29, 2020 | 48.45 | 49.05 | 47.98 | 48.38 | 428,505 | -0.41(-0.85%) |
Oct 28, 2020 | 47.56 | 49.28 | 47.04 | 48.79 | 390,901 | +0.10(+0.20%) |
Oct 27, 2020 | 50.40 | 50.59 | 48.68 | 48.70 | 316,520 | -1.65(-3.27%) |
Oct 26, 2020 | 51.71 | 52.19 | 50.01 | 50.34 | 391,944 | -0.98(-1.91%) |
Oct 23, 2020 | 53.22 | 53.22 | 51.24 | 51.33 | 395,419 | -1.25(-2.38%) |
Oct 22, 2020 | 52.67 | 54.13 | 49.41 | 52.58 | 846,601 | -1.68(-3.09%) |
Oct 21, 2020 | 55.17 | 55.60 | 53.68 | 54.26 | 227,441 | -0.69(-1.26%) |
Oct 20, 2020 | 55.10 | 56.12 | 54.72 | 54.95 | 171,788 | +0.54(+0.99%) |
Oct 19, 2020 | 55.67 | 56.68 | 54.13 | 54.41 | 322,005 | -0.85(-1.53%) |
Oct 16, 2020 | 56.66 | 57.19 | 55.16 | 55.26 | 265,688 | -1.50(-2.65%) |
Oct 15, 2020 | 55.21 | 56.99 | 55.03 | 56.76 | 189,501 | +0.92(+1.64%) |
Oct 14, 2020 | 56.77 | 57.03 | 55.80 | 55.85 | 114,941 | -0.50(-0.89%) |
Oct 13, 2020 | 57.33 | 57.40 | 56.24 | 56.35 | 225,674 | -1.08(-1.88%) |
Oct 12, 2020 | 57.46 | 58.05 | 57.29 | 57.43 | 151,783 | +0.35(+0.61%) |
Oct 09, 2020 | 57.81 | 58.24 | 56.87 | 57.08 | 228,429 | -0.35(-0.60%) |
Oct 08, 2020 | 57.35 | 57.67 | 56.69 | 57.43 | 181,074 | +0.72(+1.27%) |
Oct 07, 2020 | 56.58 | 57.36 | 56.00 | 56.70 | 299,346 | +0.76(+1.36%) |
Oct 06, 2020 | 56.41 | 56.86 | 55.71 | 55.94 | 485,347 | +0.11(+0.19%) |
Oct 05, 2020 | 55.60 | 56.64 | 55.60 | 55.84 | 258,409 | +0.70(+1.28%) |
Oct 02, 2020 | 54.04 | 55.89 | 54.04 | 55.13 | 277,520 | -0.05(-0.09%) |
Oct 01, 2020 | 54.82 | 55.18 | 53.88 | 55.18 | 280,174 | +0.73(+1.34%) |
Sep 30, 2020 | 54.52 | 55.52 | 54.13 | 54.45 | 335,028 | +0.30(+0.55%) |
Sep 29, 2020 | 54.29 | 54.71 | 53.82 | 54.15 | 213,631 | -0.17(-0.32%) |
Sep 28, 2020 | 52.92 | 54.62 | 52.84 | 54.32 | 267,132 | +2.18(+4.18%) |
Sep 25, 2020 | 51.66 | 52.83 | 51.45 | 52.15 | 363,765 | +0.12(+0.22%) |
Sep 24, 2020 | 51.37 | 52.45 | 50.92 | 52.03 | 318,019 | +0.74(+1.45%) |
Sep 23, 2020 | 52.29 | 52.66 | 51.29 | 51.29 | 396,468 | -1.04(-1.99%) |
Sep 22, 2020 | 50.90 | 52.34 | 50.57 | 52.33 | 265,023 | +1.60(+3.15%) |
Sep 21, 2020 | 51.65 | 51.84 | 49.53 | 50.73 | 359,449 | -2.06(-3.91%) |
Sep 18, 2020 | 54.34 | 54.43 | 52.23 | 52.79 | 851,863 | -0.98(-1.83%) |
Sep 17, 2020 | 53.83 | 54.24 | 53.23 | 53.77 | 298,351 | -1.14(-2.07%) |
Sep 16, 2020 | 54.44 | 55.37 | 53.96 | 54.91 | 342,529 | +0.74(+1.37%) |
Sep 15, 2020 | 54.92 | 55.44 | 54.03 | 54.17 | 309,175 | -0.40(-0.74%) |
Sep 14, 2020 | 54.04 | 54.83 | 53.59 | 54.57 | 264,158 | +1.03(+1.93%) |
Sep 11, 2020 | 54.58 | 54.58 | 53.03 | 53.54 | 307,617 | -0.50(-0.93%) |
Sep 10, 2020 | 55.05 | 55.50 | 54.00 | 54.04 | 322,474 | -1.05(-1.91%) |
Sep 09, 2020 | 54.03 | 55.43 | 54.03 | 55.09 | 440,531 | +1.50(+2.80%) |
Sep 08, 2020 | 54.96 | 55.18 | 53.51 | 53.59 | 426,704 | -1.98(-3.55%) |
Sep 04, 2020 | 57.03 | 57.17 | 54.75 | 55.57 | 256,866 | -0.64(-1.13%) |
Sep 03, 2020 | 58.85 | 58.85 | 55.90 | 56.20 | 273,795 | -2.73(-4.63%) |
Sep 02, 2020 | 58.72 | 59.20 | 57.57 | 58.93 | 260,934 | +0.22(+0.38%) |
Sep 01, 2020 | 57.33 | 58.77 | 56.74 | 58.71 | 330,201 | +1.52(+2.66%) |
Aug 31, 2020 | 58.68 | 58.68 | 57.19 | 57.19 | 291,046 | -1.30(-2.22%) |
Aug 28, 2020 | 58.59 | 58.85 | 58.10 | 58.48 | 217,668 | +0.29(+0.50%) |
Aug 27, 2020 | 59.15 | 59.42 | 58.09 | 58.19 | 281,267 | -0.41(-0.71%) |
Aug 26, 2020 | 58.76 | 58.82 | 58.27 | 58.61 | 338,453 | -0.06(-0.10%) |
Aug 25, 2020 | 60.04 | 60.04 | 58.46 | 58.66 | 316,763 | -0.81(-1.36%) |
Aug 24, 2020 | 60.15 | 60.49 | 59.12 | 59.47 | 260,601 | -0.14(-0.24%) |
Aug 21, 2020 | 59.42 | 59.66 | 58.35 | 59.62 | 297,955 | +0.38(+0.65%) |
Aug 20, 2020 | 59.78 | 60.23 | 58.96 | 59.23 | 345,749 | -0.94(-1.57%) |
Aug 19, 2020 | 60.17 | 60.82 | 59.63 | 60.17 | 328,778 | +0.06(+0.10%) |
Aug 18, 2020 | 60.96 | 61.52 | 59.80 | 60.12 | 291,345 | -0.76(-1.25%) |
Aug 17, 2020 | 60.71 | 61.73 | 60.59 | 60.88 | 231,157 | +0.50(+0.83%) |
Aug 14, 2020 | 60.33 | 60.96 | 59.26 | 60.38 | 184,389 | -0.22(-0.36%) |
Aug 13, 2020 | 61.03 | 61.37 | 60.35 | 60.60 | 240,140 | -0.59(-0.96%) |
Aug 12, 2020 | 60.44 | 61.24 | 59.54 | 61.18 | 288,944 | +1.71(+2.88%) |
Aug 11, 2020 | 59.88 | 60.36 | 59.05 | 59.47 | 310,917 | +0.30(+0.50%) |
Aug 10, 2020 | 59.00 | 59.79 | 58.51 | 59.17 | 401,227 | +0.52(+0.89%) |
Aug 07, 2020 | 57.53 | 58.65 | 57.23 | 58.65 | 284,227 | +0.91(+1.58%) |
Aug 06, 2020 | 58.65 | 58.80 | 57.57 | 57.74 | 281,690 | -0.97(-1.65%) |
Aug 05, 2020 | 57.69 | 58.73 | 57.20 | 58.71 | 292,050 | +1.49(+2.60%) |
Aug 04, 2020 | 57.19 | 57.63 | 56.15 | 57.22 | 337,880 | -0.29(-0.50%) |