Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.41 | 46.41 | 41.60 | 41.79 | 75,840 | -1.17(-2.72%) |
Oct 29, 2020 | 43.29 | 43.29 | 41.48 | 42.96 | 50,044 | +2.34(+5.75%) |
Oct 28, 2020 | 40.67 | 42.07 | 40.23 | 40.62 | 45,835 | -1.11(-2.67%) |
Oct 27, 2020 | 41.76 | 42.52 | 41.57 | 41.73 | 51,418 | +0.12(+0.29%) |
Oct 26, 2020 | 43.00 | 43.39 | 41.27 | 41.61 | 47,732 | -1.49(-3.45%) |
Oct 23, 2020 | 43.91 | 43.91 | 42.98 | 43.10 | 30,807 | -0.65(-1.50%) |
Oct 22, 2020 | 43.84 | 44.42 | 43.24 | 43.75 | 39,428 | +0.07(+0.17%) |
Oct 21, 2020 | 44.08 | 44.87 | 43.62 | 43.68 | 28,669 | -0.61(-1.37%) |
Oct 20, 2020 | 44.87 | 45.92 | 43.96 | 44.28 | 43,129 | -0.44(-0.98%) |
Oct 19, 2020 | 45.22 | 45.33 | 44.22 | 44.72 | 46,842 | -0.26(-0.58%) |
Oct 16, 2020 | 44.43 | 45.37 | 44.43 | 44.98 | 57,121 | +0.45(+1.01%) |
Oct 15, 2020 | 44.15 | 45.13 | 43.80 | 44.54 | 34,412 | -0.36(-0.79%) |
Oct 14, 2020 | 46.12 | 46.53 | 44.69 | 44.89 | 26,745 | -1.08(-2.34%) |
Oct 13, 2020 | 46.81 | 47.16 | 45.78 | 45.97 | 33,936 | -1.36(-2.88%) |
Oct 12, 2020 | 47.12 | 47.97 | 46.74 | 47.33 | 46,719 | +0.24(+0.52%) |
Oct 09, 2020 | 47.57 | 47.69 | 46.54 | 47.09 | 33,374 | -0.01(-0.02%) |
Oct 08, 2020 | 46.85 | 47.47 | 46.09 | 47.10 | 32,522 | +0.54(+1.16%) |
Oct 07, 2020 | 46.72 | 46.72 | 45.75 | 46.56 | 53,383 | -0.07(-0.16%) |
Oct 06, 2020 | 47.11 | 47.84 | 46.23 | 46.63 | 56,154 | -0.22(-0.48%) |
Oct 05, 2020 | 45.85 | 47.54 | 45.85 | 46.85 | 40,624 | +1.33(+2.92%) |
Oct 02, 2020 | 45.65 | 46.00 | 45.24 | 45.53 | 41,076 | -0.60(-1.30%) |
Oct 01, 2020 | 46.77 | 47.71 | 45.50 | 46.13 | 58,693 | -0.75(-1.60%) |
Sep 30, 2020 | 48.47 | 48.49 | 46.35 | 46.87 | 60,398 | -1.27(-2.64%) |
Sep 29, 2020 | 47.26 | 48.72 | 46.92 | 48.14 | 77,710 | +0.82(+1.74%) |
Sep 28, 2020 | 48.44 | 48.48 | 46.35 | 47.32 | 75,274 | -0.78(-1.63%) |
Sep 25, 2020 | 46.62 | 48.64 | 46.62 | 48.10 | 75,022 | +1.10(+2.34%) |
Sep 24, 2020 | 46.61 | 47.66 | 45.60 | 47.01 | 83,366 | +1.95(+4.32%) |
Sep 23, 2020 | 46.82 | 48.12 | 44.98 | 45.06 | 81,671 | -1.61(-3.45%) |
Sep 22, 2020 | 47.15 | 47.76 | 45.40 | 46.67 | 102,465 | -0.57(-1.20%) |
Sep 21, 2020 | 47.92 | 48.52 | 46.39 | 47.24 | 81,298 | -1.38(-2.84%) |
Sep 18, 2020 | 49.31 | 50.58 | 47.97 | 48.62 | 589,661 | +0.13(+0.27%) |
Sep 17, 2020 | 48.53 | 49.23 | 48.11 | 48.49 | 109,063 | -0.89(-1.79%) |
Sep 16, 2020 | 49.35 | 52.16 | 48.56 | 49.37 | 63,828 | -0.24(-0.49%) |
Sep 15, 2020 | 47.30 | 51.52 | 47.30 | 49.61 | 133,156 | +3.16(+6.80%) |
Sep 14, 2020 | 50.57 | 51.17 | 45.98 | 46.46 | 150,815 | -4.41(-8.66%) |
Sep 11, 2020 | 51.92 | 53.30 | 50.56 | 50.86 | 86,935 | -0.83(-1.60%) |
Sep 10, 2020 | 53.10 | 53.13 | 51.34 | 51.69 | 42,512 | -0.91(-1.74%) |
Sep 09, 2020 | 52.78 | 53.56 | 52.43 | 52.60 | 46,467 | +0.00(+0.00%) |
Sep 08, 2020 | 52.20 | 53.06 | 51.97 | 52.60 | 21,773 | -0.14(-0.27%) |
Sep 04, 2020 | 53.53 | 53.53 | 52.09 | 52.74 | 21,036 | -0.22(-0.42%) |
Sep 03, 2020 | 55.02 | 55.02 | 52.45 | 52.97 | 43,002 | -2.07(-3.76%) |
Sep 02, 2020 | 53.29 | 55.28 | 53.16 | 55.04 | 24,950 | +1.71(+3.22%) |
Sep 01, 2020 | 53.81 | 54.05 | 52.65 | 53.32 | 64,294 | -0.72(-1.33%) |
Aug 31, 2020 | 55.06 | 55.19 | 53.85 | 54.04 | 49,172 | -1.41(-2.54%) |
Aug 28, 2020 | 55.17 | 55.48 | 54.12 | 55.45 | 38,423 | -0.19(-0.33%) |
Aug 27, 2020 | 54.92 | 55.87 | 53.68 | 55.63 | 41,087 | +0.80(+1.46%) |
Aug 26, 2020 | 55.67 | 55.87 | 53.97 | 54.83 | 24,013 | -0.96(-1.72%) |
Aug 25, 2020 | 56.21 | 56.39 | 55.28 | 55.79 | 25,846 | -0.44(-0.78%) |
Aug 24, 2020 | 55.03 | 56.24 | 53.37 | 56.23 | 29,740 | +1.90(+3.50%) |
Aug 21, 2020 | 55.49 | 55.49 | 54.12 | 54.33 | 20,499 | -1.08(-1.95%) |
Aug 20, 2020 | 54.42 | 55.73 | 54.42 | 55.41 | 20,810 | +0.40(+0.73%) |
Aug 19, 2020 | 55.80 | 55.80 | 54.70 | 55.01 | 20,731 | -0.03(-0.05%) |
Aug 18, 2020 | 55.47 | 55.47 | 54.10 | 55.04 | 17,710 | -0.75(-1.35%) |
Aug 17, 2020 | 55.46 | 56.10 | 55.23 | 55.79 | 19,258 | -0.83(-1.46%) |
Aug 14, 2020 | 54.62 | 57.25 | 54.62 | 56.62 | 48,941 | +1.53(+2.77%) |
Aug 13, 2020 | 55.21 | 55.81 | 54.75 | 55.09 | 14,791 | -0.30(-0.54%) |
Aug 12, 2020 | 56.26 | 56.48 | 54.88 | 55.39 | 20,407 | -0.22(-0.40%) |
Aug 11, 2020 | 55.76 | 56.28 | 54.77 | 55.61 | 29,656 | +0.24(+0.44%) |
Aug 10, 2020 | 55.11 | 55.81 | 54.90 | 55.37 | 20,660 | +0.51(+0.93%) |
Aug 07, 2020 | 52.83 | 55.37 | 52.83 | 54.86 | 25,544 | +1.87(+3.53%) |
Aug 06, 2020 | 54.01 | 54.01 | 52.74 | 52.99 | 29,155 | -1.24(-2.29%) |
Aug 05, 2020 | 53.20 | 54.97 | 53.20 | 54.23 | 38,010 | +1.18(+2.23%) |
Aug 04, 2020 | 52.45 | 53.18 | 51.87 | 53.04 | 50,116 | +0.50(+0.96%) |