Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.96 | 48.71 | 47.84 | 48.39 | 25,371 | +0.25(+0.52%) |
Oct 29, 2020 | 47.28 | 48.53 | 46.87 | 48.14 | 15,320 | +0.33(+0.68%) |
Oct 28, 2020 | 47.15 | 48.59 | 46.73 | 47.81 | 19,793 | -0.58(-1.20%) |
Oct 27, 2020 | 49.13 | 49.50 | 48.23 | 48.39 | 16,181 | -1.07(-2.17%) |
Oct 26, 2020 | 49.60 | 49.60 | 48.56 | 49.46 | 15,350 | -0.65(-1.30%) |
Oct 23, 2020 | 50.05 | 50.40 | 49.55 | 50.12 | 13,488 | +0.44(+0.88%) |
Oct 22, 2020 | 50.53 | 50.53 | 48.91 | 49.68 | 28,855 | -0.06(-0.11%) |
Oct 21, 2020 | 49.22 | 50.36 | 48.96 | 49.73 | 12,673 | +0.38(+0.78%) |
Oct 20, 2020 | 49.73 | 50.58 | 49.35 | 49.35 | 12,575 | -0.30(-0.60%) |
Oct 19, 2020 | 50.46 | 50.47 | 49.21 | 49.65 | 16,505 | -0.50(-1.01%) |
Oct 16, 2020 | 49.27 | 50.44 | 48.85 | 50.15 | 18,305 | +0.92(+1.88%) |
Oct 15, 2020 | 49.12 | 50.22 | 48.52 | 49.23 | 23,000 | +0.15(+0.30%) |
Oct 14, 2020 | 49.88 | 49.88 | 49.08 | 49.08 | 11,244 | -0.79(-1.59%) |
Oct 13, 2020 | 49.07 | 50.13 | 49.05 | 49.87 | 16,982 | +0.27(+0.55%) |
Oct 12, 2020 | 49.55 | 49.94 | 48.81 | 49.60 | 18,412 | +0.16(+0.32%) |
Oct 09, 2020 | 50.55 | 50.55 | 49.22 | 49.44 | 18,520 | -0.65(-1.31%) |
Oct 08, 2020 | 49.41 | 50.44 | 48.95 | 50.10 | 24,211 | +1.36(+2.80%) |
Oct 07, 2020 | 48.31 | 49.37 | 47.01 | 48.73 | 63,669 | +0.66(+1.38%) |
Oct 06, 2020 | 48.84 | 49.94 | 47.91 | 48.07 | 22,685 | -0.21(-0.43%) |
Oct 05, 2020 | 47.75 | 48.71 | 46.96 | 48.28 | 23,880 | +0.35(+0.72%) |
Oct 02, 2020 | 46.55 | 49.03 | 46.55 | 47.93 | 21,517 | +0.48(+1.00%) |
Oct 01, 2020 | 46.23 | 47.94 | 45.96 | 47.45 | 41,003 | +1.49(+3.23%) |
Sep 30, 2020 | 45.87 | 46.72 | 45.66 | 45.97 | 55,151 | +0.01(+0.02%) |
Sep 29, 2020 | 45.21 | 46.11 | 45.13 | 45.96 | 54,024 | +0.64(+1.40%) |
Sep 28, 2020 | 44.47 | 45.78 | 44.47 | 45.32 | 26,116 | +1.47(+3.34%) |
Sep 25, 2020 | 43.17 | 44.21 | 43.02 | 43.86 | 26,763 | +0.20(+0.45%) |
Sep 24, 2020 | 43.41 | 44.67 | 43.00 | 43.66 | 25,341 | +0.21(+0.49%) |
Sep 23, 2020 | 45.21 | 46.42 | 43.18 | 43.45 | 35,362 | -1.75(-3.87%) |
Sep 22, 2020 | 44.69 | 46.38 | 44.22 | 45.19 | 29,421 | +0.65(+1.47%) |
Sep 21, 2020 | 45.77 | 45.82 | 43.90 | 44.54 | 36,873 | -2.20(-4.70%) |
Sep 18, 2020 | 47.97 | 47.97 | 46.03 | 46.73 | 82,965 | -0.43(-0.91%) |
Sep 17, 2020 | 47.64 | 47.72 | 46.80 | 47.16 | 17,672 | -0.66(-1.39%) |
Sep 16, 2020 | 49.07 | 49.07 | 47.64 | 47.83 | 29,339 | -1.23(-2.51%) |
Sep 15, 2020 | 49.84 | 49.84 | 48.57 | 49.06 | 17,348 | -0.50(-1.00%) |
Sep 14, 2020 | 48.64 | 50.74 | 48.64 | 49.56 | 22,529 | +1.33(+2.75%) |
Sep 11, 2020 | 49.42 | 49.47 | 47.64 | 48.23 | 30,402 | -0.73(-1.49%) |
Sep 10, 2020 | 51.38 | 51.38 | 48.91 | 48.96 | 35,364 | -1.92(-3.78%) |
Sep 09, 2020 | 51.61 | 51.91 | 50.65 | 50.88 | 25,386 | -0.26(-0.51%) |
Sep 08, 2020 | 50.98 | 51.38 | 50.65 | 51.14 | 28,440 | -0.36(-0.71%) |
Sep 04, 2020 | 53.25 | 53.25 | 50.70 | 51.51 | 28,904 | -0.92(-1.75%) |
Sep 03, 2020 | 54.30 | 54.55 | 52.26 | 52.42 | 26,219 | -2.19(-4.00%) |
Sep 02, 2020 | 53.31 | 54.65 | 53.17 | 54.61 | 43,595 | +1.36(+2.56%) |
Sep 01, 2020 | 52.02 | 53.71 | 51.79 | 53.25 | 31,835 | +0.93(+1.79%) |
Aug 31, 2020 | 53.00 | 53.16 | 51.97 | 52.31 | 39,110 | -1.06(-1.98%) |
Aug 28, 2020 | 53.16 | 53.38 | 51.99 | 53.37 | 30,938 | +0.67(+1.28%) |
Aug 27, 2020 | 51.67 | 53.42 | 51.60 | 52.69 | 30,900 | +1.15(+2.23%) |
Aug 26, 2020 | 51.57 | 52.05 | 51.40 | 51.55 | 24,169 | -0.24(-0.47%) |
Aug 25, 2020 | 52.23 | 52.23 | 51.07 | 51.79 | 19,112 | -0.38(-0.73%) |
Aug 24, 2020 | 52.19 | 52.34 | 51.57 | 52.17 | 17,433 | +0.59(+1.14%) |
Aug 21, 2020 | 52.39 | 52.39 | 51.24 | 51.58 | 23,444 | -0.73(-1.39%) |
Aug 20, 2020 | 52.29 | 52.92 | 51.75 | 52.31 | 21,439 | -0.60(-1.13%) |
Aug 19, 2020 | 51.50 | 53.12 | 51.19 | 52.91 | 20,518 | +1.25(+2.42%) |
Aug 18, 2020 | 51.89 | 52.31 | 51.02 | 51.66 | 23,935 | -0.23(-0.45%) |
Aug 17, 2020 | 51.81 | 52.45 | 51.79 | 51.89 | 19,256 | -0.09(-0.18%) |
Aug 14, 2020 | 53.24 | 53.24 | 51.64 | 51.98 | 14,237 | -1.29(-2.42%) |
Aug 13, 2020 | 53.93 | 53.93 | 52.93 | 53.27 | 34,263 | -0.16(-0.30%) |
Aug 12, 2020 | 55.29 | 55.81 | 53.36 | 53.43 | 114,893 | -1.33(-2.42%) |
Aug 11, 2020 | 54.48 | 55.77 | 54.38 | 54.76 | 24,862 | +0.59(+1.09%) |
Aug 10, 2020 | 53.71 | 54.66 | 53.11 | 54.17 | 24,583 | +0.67(+1.26%) |
Aug 07, 2020 | 52.03 | 53.50 | 52.03 | 53.50 | 16,807 | +0.95(+1.81%) |
Aug 06, 2020 | 51.79 | 52.74 | 51.08 | 52.54 | 20,404 | +0.76(+1.46%) |
Aug 05, 2020 | 54.55 | 54.55 | 51.42 | 51.79 | 35,956 | -1.88(-3.50%) |
Aug 04, 2020 | 53.57 | 53.77 | 52.28 | 53.67 | 30,331 | -0.36(-0.67%) |