Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.79 | 45.28 | 43.77 | 44.87 | 455,757 | +1.10(+2.51%) |
Oct 29, 2020 | 42.73 | 44.40 | 42.73 | 43.77 | 370,249 | +0.45(+1.04%) |
Oct 28, 2020 | 44.88 | 45.85 | 43.30 | 43.32 | 743,063 | -2.90(-6.27%) |
Oct 27, 2020 | 50.84 | 51.44 | 45.30 | 46.22 | 1,098,245 | -6.86(-12.92%) |
Oct 26, 2020 | 52.96 | 53.78 | 52.33 | 53.08 | 255,183 | -0.91(-1.69%) |
Oct 23, 2020 | 54.79 | 55.17 | 53.69 | 53.99 | 140,452 | -0.39(-0.72%) |
Oct 22, 2020 | 53.91 | 54.51 | 53.18 | 54.38 | 156,052 | +0.60(+1.11%) |
Oct 21, 2020 | 54.37 | 54.68 | 53.66 | 53.78 | 163,430 | -0.55(-1.01%) |
Oct 20, 2020 | 54.07 | 54.74 | 53.76 | 54.33 | 145,213 | +0.85(+1.59%) |
Oct 19, 2020 | 55.21 | 55.32 | 53.15 | 53.48 | 219,305 | -1.45(-2.64%) |
Oct 16, 2020 | 55.23 | 55.73 | 54.93 | 54.93 | 147,802 | -0.41(-0.74%) |
Oct 15, 2020 | 53.88 | 55.39 | 53.73 | 55.34 | 217,478 | +0.71(+1.29%) |
Oct 14, 2020 | 55.58 | 55.90 | 54.57 | 54.64 | 161,140 | -0.64(-1.15%) |
Oct 13, 2020 | 56.14 | 56.29 | 54.90 | 55.27 | 254,118 | -1.53(-2.69%) |
Oct 12, 2020 | 56.65 | 56.96 | 56.03 | 56.80 | 198,878 | +0.33(+0.59%) |
Oct 09, 2020 | 56.57 | 56.93 | 55.63 | 56.47 | 138,921 | +0.02(+0.03%) |
Oct 08, 2020 | 55.74 | 56.62 | 55.50 | 56.45 | 214,532 | +1.39(+2.53%) |
Oct 07, 2020 | 54.71 | 55.31 | 54.26 | 55.06 | 348,534 | +0.99(+1.83%) |
Oct 06, 2020 | 53.72 | 55.23 | 53.46 | 54.07 | 365,037 | +1.12(+2.11%) |
Oct 05, 2020 | 51.92 | 53.30 | 51.80 | 52.95 | 245,615 | +1.43(+2.78%) |
Oct 02, 2020 | 50.20 | 51.89 | 50.20 | 51.52 | 115,240 | +0.58(+1.13%) |
Oct 01, 2020 | 50.45 | 51.18 | 50.07 | 50.94 | 191,955 | +0.48(+0.95%) |
Sep 30, 2020 | 50.72 | 51.88 | 50.16 | 50.46 | 205,432 | +0.00(+0.00%) |
Sep 29, 2020 | 50.79 | 51.07 | 50.16 | 50.46 | 366,224 | -0.32(-0.64%) |
Sep 28, 2020 | 49.98 | 51.02 | 49.94 | 50.79 | 155,776 | +1.42(+2.88%) |
Sep 25, 2020 | 48.75 | 49.67 | 48.75 | 49.37 | 164,950 | +0.07(+0.14%) |
Sep 24, 2020 | 49.15 | 49.96 | 48.54 | 49.30 | 215,965 | +0.38(+0.78%) |
Sep 23, 2020 | 50.31 | 51.32 | 48.91 | 48.92 | 284,897 | -1.51(-2.99%) |
Sep 22, 2020 | 49.37 | 50.65 | 48.87 | 50.42 | 310,130 | +1.30(+2.65%) |
Sep 21, 2020 | 50.18 | 50.68 | 48.47 | 49.12 | 269,599 | -2.47(-4.79%) |
Sep 18, 2020 | 51.53 | 52.28 | 50.67 | 51.59 | 613,052 | +0.29(+0.57%) |
Sep 17, 2020 | 50.66 | 51.85 | 50.31 | 51.30 | 201,183 | -0.19(-0.36%) |
Sep 16, 2020 | 50.19 | 52.01 | 49.96 | 51.48 | 334,075 | +1.56(+3.12%) |
Sep 15, 2020 | 50.82 | 51.08 | 49.78 | 49.92 | 136,987 | -0.60(-1.18%) |
Sep 14, 2020 | 49.97 | 50.74 | 49.20 | 50.52 | 199,464 | +1.03(+2.08%) |
Sep 11, 2020 | 50.26 | 50.44 | 49.45 | 49.49 | 144,433 | -0.33(-0.67%) |
Sep 10, 2020 | 48.98 | 50.02 | 48.56 | 49.83 | 325,272 | +0.96(+1.96%) |
Sep 09, 2020 | 49.87 | 49.91 | 48.19 | 48.87 | 243,002 | -0.38(-0.78%) |
Sep 08, 2020 | 50.21 | 50.28 | 49.09 | 49.25 | 198,907 | -1.01(-2.01%) |
Sep 04, 2020 | 51.55 | 51.95 | 49.59 | 50.26 | 318,162 | -0.50(-0.98%) |
Sep 03, 2020 | 52.35 | 52.37 | 49.87 | 50.76 | 327,033 | -1.64(-3.12%) |
Sep 02, 2020 | 51.55 | 52.54 | 51.14 | 52.39 | 328,090 | +0.99(+1.92%) |
Sep 01, 2020 | 49.46 | 51.72 | 48.98 | 51.40 | 375,987 | +1.76(+3.55%) |
Aug 31, 2020 | 50.11 | 50.50 | 49.64 | 49.64 | 216,118 | -0.52(-1.04%) |
Aug 28, 2020 | 50.59 | 51.02 | 49.75 | 50.16 | 177,913 | +0.09(+0.18%) |
Aug 27, 2020 | 50.68 | 51.03 | 49.53 | 50.07 | 253,440 | -0.21(-0.41%) |
Aug 26, 2020 | 50.50 | 50.74 | 50.03 | 50.28 | 246,173 | -0.23(-0.45%) |
Aug 25, 2020 | 51.37 | 51.57 | 50.19 | 50.50 | 242,192 | -0.59(-1.15%) |
Aug 24, 2020 | 51.85 | 51.91 | 50.60 | 51.09 | 248,979 | -0.19(-0.36%) |
Aug 21, 2020 | 50.88 | 51.64 | 50.55 | 51.28 | 275,189 | +0.06(+0.11%) |
Aug 20, 2020 | 51.78 | 52.65 | 51.04 | 51.22 | 230,255 | -0.80(-1.54%) |
Aug 19, 2020 | 52.45 | 52.92 | 51.86 | 52.02 | 258,599 | -0.33(-0.64%) |
Aug 18, 2020 | 53.88 | 53.89 | 52.22 | 52.35 | 317,780 | -1.66(-3.07%) |
Aug 17, 2020 | 54.05 | 54.23 | 52.71 | 54.01 | 356,190 | +2.06(+3.96%) |
Aug 14, 2020 | 51.68 | 52.58 | 51.23 | 51.95 | 166,379 | -0.24(-0.45%) |
Aug 13, 2020 | 53.14 | 54.09 | 52.18 | 52.19 | 245,036 | -1.47(-2.75%) |
Aug 12, 2020 | 53.81 | 54.36 | 53.33 | 53.66 | 208,222 | +0.57(+1.07%) |
Aug 11, 2020 | 53.11 | 54.34 | 52.66 | 53.10 | 293,509 | +0.78(+1.50%) |
Aug 10, 2020 | 51.63 | 53.48 | 51.34 | 52.31 | 342,907 | +1.05(+2.04%) |
Aug 07, 2020 | 50.37 | 51.36 | 50.02 | 51.27 | 350,271 | +0.91(+1.81%) |
Aug 06, 2020 | 50.81 | 51.01 | 49.78 | 50.36 | 335,764 | -0.42(-0.83%) |
Aug 05, 2020 | 50.21 | 51.67 | 49.13 | 50.78 | 716,242 | +1.18(+2.39%) |
Aug 04, 2020 | 49.49 | 50.08 | 48.92 | 49.59 | 300,810 | -0.08(-0.16%) |