Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.44 | 54.06 | 53.04 | 53.60 | 354,627 | +0.11(+0.20%) |
Oct 29, 2020 | 51.74 | 53.66 | 51.15 | 53.49 | 370,334 | +1.42(+2.73%) |
Oct 28, 2020 | 51.75 | 53.10 | 50.94 | 52.07 | 316,859 | -1.03(-1.94%) |
Oct 27, 2020 | 54.92 | 55.24 | 53.10 | 53.10 | 297,523 | -1.92(-3.48%) |
Oct 26, 2020 | 56.83 | 56.83 | 54.13 | 55.02 | 261,910 | -2.10(-3.67%) |
Oct 23, 2020 | 56.19 | 57.32 | 55.72 | 57.11 | 526,899 | +1.72(+3.11%) |
Oct 22, 2020 | 54.01 | 55.65 | 52.09 | 55.39 | 332,569 | +2.48(+4.69%) |
Oct 21, 2020 | 54.49 | 54.64 | 52.80 | 52.91 | 352,600 | +1.10(+2.13%) |
Oct 20, 2020 | 50.80 | 52.09 | 50.65 | 51.80 | 411,584 | +1.36(+2.70%) |
Oct 19, 2020 | 51.42 | 51.95 | 50.30 | 50.44 | 255,320 | -0.71(-1.39%) |
Oct 16, 2020 | 51.36 | 51.46 | 50.42 | 51.16 | 120,437 | -0.05(-0.09%) |
Oct 15, 2020 | 49.23 | 51.29 | 49.23 | 51.20 | 227,340 | +0.99(+1.96%) |
Oct 14, 2020 | 51.04 | 51.57 | 50.15 | 50.22 | 214,301 | -0.75(-1.47%) |
Oct 13, 2020 | 52.58 | 52.76 | 50.89 | 50.96 | 145,263 | -1.69(-3.21%) |
Oct 12, 2020 | 52.29 | 52.96 | 50.93 | 52.65 | 189,769 | +0.29(+0.56%) |
Oct 09, 2020 | 53.21 | 53.21 | 51.70 | 52.36 | 145,642 | -0.47(-0.90%) |
Oct 08, 2020 | 53.00 | 53.26 | 52.18 | 52.83 | 159,399 | +0.61(+1.17%) |
Oct 07, 2020 | 51.89 | 53.43 | 51.81 | 52.22 | 166,100 | +0.86(+1.67%) |
Oct 06, 2020 | 51.45 | 53.25 | 51.14 | 51.37 | 194,254 | +0.66(+1.30%) |
Oct 05, 2020 | 49.80 | 51.35 | 49.53 | 50.71 | 205,825 | +1.47(+2.98%) |
Oct 02, 2020 | 46.06 | 49.95 | 46.06 | 49.24 | 246,902 | +2.12(+4.49%) |
Oct 01, 2020 | 46.84 | 47.78 | 46.30 | 47.12 | 150,292 | +0.12(+0.25%) |
Sep 30, 2020 | 46.99 | 48.02 | 46.47 | 47.00 | 288,182 | +0.49(+1.06%) |
Sep 29, 2020 | 46.88 | 46.88 | 45.45 | 46.51 | 166,984 | -0.57(-1.22%) |
Sep 28, 2020 | 46.53 | 47.80 | 46.53 | 47.09 | 189,395 | +1.41(+3.10%) |
Sep 25, 2020 | 45.01 | 45.72 | 44.97 | 45.67 | 84,821 | +0.20(+0.44%) |
Sep 24, 2020 | 44.86 | 46.29 | 44.17 | 45.47 | 183,058 | +0.80(+1.80%) |
Sep 23, 2020 | 46.10 | 47.32 | 44.64 | 44.67 | 157,629 | -0.97(-2.12%) |
Sep 22, 2020 | 46.35 | 47.32 | 45.26 | 45.63 | 161,584 | -0.57(-1.24%) |
Sep 21, 2020 | 47.05 | 48.11 | 45.73 | 46.21 | 209,623 | -2.09(-4.33%) |
Sep 18, 2020 | 49.39 | 49.50 | 48.06 | 48.30 | 506,187 | -1.28(-2.58%) |
Sep 17, 2020 | 48.35 | 49.77 | 48.32 | 49.58 | 240,604 | +0.26(+0.52%) |
Sep 16, 2020 | 48.64 | 50.06 | 48.15 | 49.32 | 169,316 | +0.68(+1.39%) |
Sep 15, 2020 | 50.32 | 50.32 | 48.58 | 48.65 | 149,024 | -1.45(-2.90%) |
Sep 14, 2020 | 49.27 | 50.34 | 48.94 | 50.10 | 253,346 | +1.37(+2.81%) |
Sep 11, 2020 | 48.85 | 49.08 | 48.04 | 48.73 | 248,545 | +0.11(+0.23%) |
Sep 10, 2020 | 50.25 | 50.34 | 48.59 | 48.62 | 159,324 | -1.16(-2.33%) |
Sep 09, 2020 | 50.81 | 50.81 | 49.56 | 49.78 | 176,099 | -0.68(-1.34%) |
Sep 08, 2020 | 52.32 | 52.32 | 50.34 | 50.45 | 251,409 | -2.72(-5.11%) |
Sep 04, 2020 | 53.28 | 53.59 | 52.22 | 53.17 | 196,162 | +1.20(+2.30%) |
Sep 03, 2020 | 51.97 | 54.06 | 51.59 | 51.98 | 225,587 | +0.10(+0.19%) |
Sep 02, 2020 | 50.97 | 52.16 | 50.80 | 51.88 | 335,243 | +0.59(+1.16%) |
Sep 01, 2020 | 50.96 | 51.64 | 50.65 | 51.28 | 152,803 | +0.05(+0.11%) |
Aug 31, 2020 | 52.02 | 52.13 | 51.06 | 51.23 | 262,210 | -1.06(-2.02%) |
Aug 28, 2020 | 52.77 | 53.01 | 51.93 | 52.29 | 183,450 | +0.13(+0.25%) |
Aug 27, 2020 | 51.29 | 52.80 | 51.11 | 52.16 | 100,381 | +0.77(+1.49%) |
Aug 26, 2020 | 52.83 | 52.83 | 51.39 | 51.39 | 119,597 | -1.23(-2.34%) |
Aug 25, 2020 | 52.77 | 53.22 | 51.67 | 52.62 | 216,142 | +0.30(+0.58%) |
Aug 24, 2020 | 50.71 | 52.54 | 50.10 | 52.32 | 264,620 | +2.29(+4.58%) |
Aug 21, 2020 | 50.90 | 51.17 | 49.65 | 50.03 | 194,957 | -1.13(-2.21%) |
Aug 20, 2020 | 51.62 | 52.08 | 50.98 | 51.16 | 275,344 | -1.42(-2.71%) |
Aug 19, 2020 | 53.05 | 53.59 | 52.34 | 52.59 | 311,403 | -0.40(-0.76%) |
Aug 18, 2020 | 53.24 | 54.72 | 52.82 | 52.99 | 304,866 | -0.72(-1.34%) |
Aug 17, 2020 | 54.43 | 54.67 | 52.90 | 53.71 | 399,208 | -0.96(-1.75%) |
Aug 14, 2020 | 54.67 | 55.13 | 53.65 | 54.67 | 1,038,895 | -0.20(-0.37%) |
Aug 13, 2020 | 55.09 | 55.48 | 54.50 | 54.87 | 201,861 | -0.26(-0.48%) |
Aug 12, 2020 | 57.36 | 57.36 | 54.09 | 55.13 | 201,636 | -1.10(-1.96%) |
Aug 11, 2020 | 56.24 | 57.36 | 56.07 | 56.24 | 283,870 | +1.04(+1.89%) |
Aug 10, 2020 | 54.17 | 55.82 | 54.01 | 55.19 | 220,574 | +1.49(+2.78%) |
Aug 07, 2020 | 51.19 | 53.77 | 50.92 | 53.70 | 185,006 | +2.03(+3.92%) |
Aug 06, 2020 | 51.16 | 52.25 | 51.04 | 51.67 | 142,875 | +0.25(+0.49%) |
Aug 05, 2020 | 50.28 | 51.44 | 49.71 | 51.42 | 123,518 | +1.77(+3.57%) |
Aug 04, 2020 | 49.60 | 50.05 | 49.29 | 49.65 | 160,427 | -0.14(-0.27%) |