Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.17 | 51.86 | 48.89 | 49.46 | 571,328 | -1.77(-3.45%) |
Oct 29, 2020 | 49.84 | 52.41 | 49.60 | 51.23 | 517,777 | +1.02(+2.02%) |
Oct 28, 2020 | 50.44 | 51.27 | 49.99 | 50.21 | 400,543 | -1.13(-2.20%) |
Oct 27, 2020 | 52.76 | 53.08 | 51.20 | 51.34 | 196,747 | -1.55(-2.93%) |
Oct 26, 2020 | 52.81 | 52.92 | 52.02 | 52.89 | 254,963 | -0.63(-1.17%) |
Oct 23, 2020 | 53.57 | 54.07 | 52.90 | 53.52 | 250,929 | +0.36(+0.68%) |
Oct 22, 2020 | 51.82 | 53.46 | 50.90 | 53.16 | 353,166 | +1.63(+3.17%) |
Oct 21, 2020 | 49.19 | 51.71 | 49.03 | 51.52 | 261,647 | +2.46(+5.02%) |
Oct 20, 2020 | 48.44 | 49.50 | 48.14 | 49.06 | 222,785 | +0.68(+1.41%) |
Oct 19, 2020 | 49.63 | 50.13 | 48.27 | 48.38 | 168,250 | -1.50(-3.01%) |
Oct 16, 2020 | 50.02 | 50.38 | 49.45 | 49.88 | 240,719 | -0.30(-0.61%) |
Oct 15, 2020 | 49.16 | 50.36 | 48.80 | 50.18 | 143,383 | +0.43(+0.86%) |
Oct 14, 2020 | 50.00 | 51.89 | 49.67 | 49.76 | 156,927 | -0.41(-0.81%) |
Oct 13, 2020 | 52.27 | 52.27 | 49.83 | 50.16 | 289,429 | -2.54(-4.81%) |
Oct 12, 2020 | 50.96 | 52.77 | 50.86 | 52.70 | 228,068 | +1.69(+3.32%) |
Oct 09, 2020 | 51.12 | 51.89 | 50.50 | 51.01 | 156,304 | +0.14(+0.28%) |
Oct 08, 2020 | 50.93 | 51.74 | 50.18 | 50.87 | 188,261 | -0.09(-0.17%) |
Oct 07, 2020 | 50.75 | 51.16 | 50.23 | 50.95 | 171,104 | +0.72(+1.44%) |
Oct 06, 2020 | 51.50 | 51.76 | 50.21 | 50.23 | 222,568 | -0.62(-1.21%) |
Oct 05, 2020 | 50.26 | 50.91 | 49.65 | 50.85 | 213,090 | +1.13(+2.27%) |
Oct 02, 2020 | 48.68 | 49.74 | 48.08 | 49.72 | 238,299 | +0.30(+0.62%) |
Oct 01, 2020 | 48.97 | 49.44 | 47.97 | 49.41 | 314,574 | +0.49(+1.01%) |
Sep 30, 2020 | 48.03 | 49.07 | 48.03 | 48.92 | 338,098 | +0.89(+1.86%) |
Sep 29, 2020 | 47.49 | 48.14 | 47.24 | 48.03 | 407,676 | +0.53(+1.12%) |
Sep 28, 2020 | 47.28 | 48.04 | 47.28 | 47.49 | 207,326 | +0.75(+1.61%) |
Sep 25, 2020 | 46.76 | 47.03 | 46.23 | 46.74 | 238,720 | -0.39(-0.83%) |
Sep 24, 2020 | 46.30 | 47.67 | 45.73 | 47.13 | 261,655 | +0.92(+1.99%) |
Sep 23, 2020 | 47.12 | 47.88 | 46.20 | 46.21 | 355,511 | -1.11(-2.35%) |
Sep 22, 2020 | 47.29 | 47.88 | 46.74 | 47.32 | 345,079 | +0.25(+0.52%) |
Sep 21, 2020 | 47.37 | 47.78 | 45.64 | 47.08 | 364,769 | -1.39(-2.86%) |
Sep 18, 2020 | 50.43 | 50.63 | 48.11 | 48.46 | 940,354 | -1.47(-2.95%) |
Sep 17, 2020 | 50.41 | 50.42 | 49.51 | 49.94 | 316,814 | -1.00(-1.96%) |
Sep 16, 2020 | 50.56 | 51.42 | 50.19 | 50.93 | 325,844 | +0.52(+1.04%) |
Sep 15, 2020 | 51.72 | 52.25 | 50.31 | 50.41 | 319,966 | -1.19(-2.30%) |
Sep 14, 2020 | 52.38 | 52.56 | 51.33 | 51.60 | 297,648 | -0.51(-0.98%) |
Sep 11, 2020 | 53.57 | 53.57 | 51.91 | 52.11 | 327,134 | -1.29(-2.42%) |
Sep 10, 2020 | 56.04 | 57.65 | 53.27 | 53.40 | 335,477 | -2.29(-4.11%) |
Sep 09, 2020 | 55.87 | 56.45 | 55.29 | 55.69 | 303,201 | +0.27(+0.48%) |
Sep 08, 2020 | 56.01 | 56.14 | 54.33 | 55.43 | 296,806 | -1.04(-1.83%) |
Sep 04, 2020 | 58.19 | 58.19 | 56.12 | 56.46 | 216,300 | -0.70(-1.23%) |
Sep 03, 2020 | 58.12 | 59.06 | 56.67 | 57.17 | 211,474 | -0.70(-1.21%) |
Sep 02, 2020 | 56.96 | 58.32 | 56.96 | 57.87 | 179,606 | +0.75(+1.31%) |
Sep 01, 2020 | 56.42 | 57.26 | 55.80 | 57.12 | 240,273 | +0.29(+0.52%) |
Aug 31, 2020 | 56.62 | 57.17 | 56.25 | 56.82 | 329,397 | -0.05(-0.08%) |
Aug 28, 2020 | 56.73 | 56.93 | 55.83 | 56.87 | 225,142 | +0.66(+1.17%) |
Aug 27, 2020 | 55.17 | 56.82 | 55.17 | 56.22 | 192,629 | +1.24(+2.26%) |
Aug 26, 2020 | 55.33 | 55.65 | 54.78 | 54.97 | 200,175 | -0.28(-0.52%) |
Aug 25, 2020 | 54.99 | 55.45 | 54.55 | 55.26 | 288,536 | +0.81(+1.48%) |
Aug 24, 2020 | 54.51 | 54.51 | 53.84 | 54.45 | 176,737 | +0.52(+0.97%) |
Aug 21, 2020 | 52.71 | 54.00 | 52.71 | 53.93 | 876,569 | +0.93(+1.76%) |
Aug 20, 2020 | 52.50 | 53.31 | 52.50 | 52.99 | 201,461 | -0.11(-0.21%) |
Aug 19, 2020 | 53.70 | 54.08 | 52.83 | 53.11 | 200,620 | -0.70(-1.31%) |
Aug 18, 2020 | 52.46 | 53.88 | 52.17 | 53.81 | 363,524 | +1.59(+3.04%) |
Aug 17, 2020 | 52.29 | 53.54 | 51.92 | 52.23 | 230,083 | -0.33(-0.63%) |
Aug 14, 2020 | 52.61 | 52.96 | 52.04 | 52.56 | 305,873 | -0.50(-0.95%) |
Aug 13, 2020 | 53.15 | 53.37 | 52.62 | 53.06 | 171,403 | -0.33(-0.62%) |
Aug 12, 2020 | 54.74 | 54.74 | 53.11 | 53.39 | 178,637 | -0.58(-1.07%) |
Aug 11, 2020 | 54.18 | 54.60 | 53.55 | 53.97 | 255,358 | +0.65(+1.22%) |
Aug 10, 2020 | 54.02 | 54.30 | 53.20 | 53.32 | 309,629 | -0.44(-0.81%) |
Aug 07, 2020 | 51.83 | 53.77 | 51.74 | 53.75 | 277,744 | +1.50(+2.88%) |
Aug 06, 2020 | 51.64 | 52.52 | 51.58 | 52.25 | 215,042 | +0.41(+0.78%) |
Aug 05, 2020 | 52.44 | 52.64 | 51.69 | 51.84 | 322,069 | +0.02(+0.04%) |
Aug 04, 2020 | 52.22 | 52.22 | 51.32 | 51.82 | 403,491 | -0.20(-0.38%) |