Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.22 | 47.65 | 46.45 | 46.85 | 909,239 | -0.59(-1.25%) |
Oct 29, 2020 | 47.29 | 47.80 | 46.64 | 47.44 | 718,321 | -0.10(-0.20%) |
Oct 28, 2020 | 46.92 | 47.92 | 46.42 | 47.53 | 926,658 | +0.04(+0.08%) |
Oct 27, 2020 | 47.85 | 48.26 | 47.30 | 47.49 | 759,460 | -0.30(-0.62%) |
Oct 26, 2020 | 48.87 | 49.07 | 47.53 | 47.79 | 615,027 | -1.80(-3.63%) |
Oct 23, 2020 | 49.50 | 49.80 | 48.94 | 49.59 | 663,620 | +0.09(+0.17%) |
Oct 22, 2020 | 51.49 | 51.56 | 48.60 | 49.50 | 1,516,172 | -3.57(-6.73%) |
Oct 21, 2020 | 54.47 | 54.79 | 53.04 | 53.08 | 630,466 | -1.01(-1.87%) |
Oct 20, 2020 | 54.05 | 54.73 | 53.76 | 54.09 | 530,553 | +0.44(+0.82%) |
Oct 19, 2020 | 53.34 | 54.33 | 53.31 | 53.65 | 581,169 | +0.57(+1.08%) |
Oct 16, 2020 | 53.54 | 53.69 | 53.03 | 53.08 | 274,366 | -0.20(-0.38%) |
Oct 15, 2020 | 52.73 | 53.43 | 52.54 | 53.28 | 293,174 | +0.23(+0.44%) |
Oct 14, 2020 | 53.60 | 53.93 | 52.99 | 53.05 | 260,705 | -0.41(-0.76%) |
Oct 13, 2020 | 53.42 | 53.85 | 53.21 | 53.45 | 554,813 | +0.06(+0.11%) |
Oct 12, 2020 | 52.95 | 53.76 | 52.95 | 53.39 | 416,382 | +0.78(+1.49%) |
Oct 09, 2020 | 52.56 | 52.88 | 52.38 | 52.61 | 441,609 | +0.18(+0.35%) |
Oct 08, 2020 | 51.19 | 52.62 | 51.19 | 52.43 | 751,297 | +1.97(+3.91%) |
Oct 07, 2020 | 51.04 | 51.58 | 50.29 | 50.46 | 460,273 | -0.36(-0.71%) |
Oct 06, 2020 | 51.04 | 51.91 | 50.59 | 50.82 | 732,493 | +0.15(+0.30%) |
Oct 05, 2020 | 49.56 | 50.87 | 49.48 | 50.67 | 725,808 | +1.34(+2.72%) |
Oct 02, 2020 | 47.92 | 49.56 | 47.92 | 49.32 | 402,684 | +0.70(+1.43%) |
Oct 01, 2020 | 48.52 | 49.07 | 48.36 | 48.63 | 412,760 | +0.29(+0.59%) |
Sep 30, 2020 | 48.83 | 49.21 | 48.07 | 48.34 | 719,937 | -0.33(-0.69%) |
Sep 29, 2020 | 49.11 | 49.34 | 48.67 | 48.67 | 455,221 | -0.50(-1.01%) |
Sep 28, 2020 | 49.27 | 49.64 | 49.07 | 49.17 | 526,352 | +0.53(+1.10%) |
Sep 25, 2020 | 47.15 | 48.73 | 46.93 | 48.64 | 709,051 | +1.33(+2.82%) |
Sep 24, 2020 | 47.55 | 48.05 | 47.05 | 47.30 | 709,729 | -0.09(-0.19%) |
Sep 23, 2020 | 48.02 | 48.56 | 47.35 | 47.39 | 865,352 | -0.57(-1.18%) |
Sep 22, 2020 | 48.26 | 48.78 | 47.46 | 47.96 | 815,710 | -0.11(-0.24%) |
Sep 21, 2020 | 46.93 | 48.19 | 46.52 | 48.07 | 1,017,962 | +0.40(+0.84%) |
Sep 18, 2020 | 47.73 | 48.25 | 47.20 | 47.67 | 2,489,443 | -0.06(-0.12%) |
Sep 17, 2020 | 47.79 | 48.00 | 47.58 | 47.73 | 766,774 | -0.71(-1.46%) |
Sep 16, 2020 | 47.66 | 48.88 | 47.62 | 48.44 | 765,015 | +0.72(+1.52%) |
Sep 15, 2020 | 48.29 | 48.50 | 47.69 | 47.71 | 610,965 | -0.24(-0.50%) |
Sep 14, 2020 | 47.99 | 48.27 | 47.63 | 47.95 | 700,774 | +0.23(+0.48%) |
Sep 11, 2020 | 47.94 | 48.00 | 47.64 | 47.72 | 585,350 | +0.01(+0.02%) |
Sep 10, 2020 | 48.59 | 48.84 | 47.56 | 47.71 | 498,463 | -0.99(-2.04%) |
Sep 09, 2020 | 48.51 | 49.00 | 48.03 | 48.70 | 682,490 | +0.55(+1.15%) |
Sep 08, 2020 | 49.02 | 49.37 | 47.60 | 48.15 | 802,038 | -1.22(-2.47%) |
Sep 04, 2020 | 50.22 | 50.50 | 48.90 | 49.37 | 436,153 | -0.28(-0.56%) |
Sep 03, 2020 | 51.07 | 51.18 | 49.41 | 49.65 | 455,964 | -1.16(-2.29%) |
Sep 02, 2020 | 50.04 | 51.02 | 50.04 | 50.81 | 362,910 | +0.71(+1.41%) |
Sep 01, 2020 | 50.10 | 50.30 | 49.46 | 50.10 | 337,724 | +0.20(+0.40%) |
Aug 31, 2020 | 50.19 | 50.41 | 49.83 | 49.90 | 519,466 | -0.54(-1.08%) |
Aug 28, 2020 | 50.80 | 50.91 | 50.17 | 50.45 | 372,467 | +0.04(+0.08%) |
Aug 27, 2020 | 50.15 | 50.69 | 50.04 | 50.41 | 313,345 | +0.51(+1.01%) |
Aug 26, 2020 | 50.10 | 50.26 | 49.80 | 49.90 | 253,368 | -0.45(-0.90%) |
Aug 25, 2020 | 50.87 | 50.98 | 50.28 | 50.36 | 346,860 | -0.19(-0.37%) |
Aug 24, 2020 | 49.55 | 50.57 | 49.33 | 50.54 | 393,254 | +1.19(+2.41%) |
Aug 21, 2020 | 48.31 | 49.65 | 48.31 | 49.35 | 562,058 | +0.40(+0.82%) |
Aug 20, 2020 | 49.24 | 49.58 | 48.88 | 48.95 | 436,685 | -0.87(-1.74%) |
Aug 19, 2020 | 50.27 | 51.06 | 49.69 | 49.82 | 263,679 | -0.18(-0.36%) |
Aug 18, 2020 | 50.18 | 50.62 | 49.86 | 50.00 | 357,194 | -0.33(-0.66%) |
Aug 17, 2020 | 50.73 | 50.76 | 50.22 | 50.33 | 409,171 | -0.40(-0.79%) |
Aug 14, 2020 | 50.48 | 51.20 | 50.43 | 50.73 | 410,762 | -0.04(-0.08%) |
Aug 13, 2020 | 50.77 | 51.08 | 50.61 | 50.77 | 375,697 | -0.43(-0.84%) |
Aug 12, 2020 | 51.95 | 52.02 | 50.71 | 51.20 | 443,083 | +0.02(+0.04%) |
Aug 11, 2020 | 51.30 | 51.97 | 51.05 | 51.18 | 374,637 | +0.41(+0.81%) |
Aug 10, 2020 | 51.13 | 51.22 | 50.57 | 50.77 | 417,247 | +0.02(+0.04%) |
Aug 07, 2020 | 49.81 | 50.77 | 49.69 | 50.75 | 480,115 | +0.83(+1.66%) |
Aug 06, 2020 | 50.51 | 50.58 | 49.66 | 49.92 | 431,456 | -0.66(-1.30%) |
Aug 05, 2020 | 49.85 | 51.07 | 49.43 | 50.58 | 547,588 | +0.96(+1.94%) |
Aug 04, 2020 | 49.69 | 49.85 | 49.40 | 49.62 | 526,518 | -0.26(-0.52%) |