Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.36 | 50.61 | 49.96 | 50.21 | 344,436 | -0.43(-0.85%) |
Oct 29, 2020 | 50.64 | 50.83 | 50.03 | 50.64 | 338,643 | +0.33(+0.65%) |
Oct 28, 2020 | 50.35 | 50.77 | 50.02 | 50.31 | 684,190 | -1.50(-2.90%) |
Oct 27, 2020 | 52.16 | 52.19 | 51.72 | 51.81 | 237,689 | -0.22(-0.42%) |
Oct 26, 2020 | 52.41 | 52.47 | 51.81 | 52.03 | 334,943 | -0.07(-0.13%) |
Oct 23, 2020 | 52.18 | 52.35 | 51.81 | 52.10 | 223,664 | +0.45(+0.87%) |
Oct 22, 2020 | 51.47 | 51.76 | 51.35 | 51.65 | 275,437 | +0.08(+0.15%) |
Oct 21, 2020 | 51.65 | 51.97 | 51.54 | 51.58 | 341,252 | +0.35(+0.69%) |
Oct 20, 2020 | 51.46 | 51.73 | 51.20 | 51.22 | 239,222 | +0.05(+0.10%) |
Oct 19, 2020 | 51.78 | 51.90 | 51.06 | 51.17 | 229,568 | -0.39(-0.75%) |
Oct 16, 2020 | 51.25 | 51.64 | 51.19 | 51.56 | 264,869 | +0.67(+1.31%) |
Oct 15, 2020 | 50.29 | 51.08 | 50.24 | 50.89 | 352,130 | -0.84(-1.62%) |
Oct 14, 2020 | 51.74 | 51.93 | 51.55 | 51.73 | 238,360 | +0.34(+0.66%) |
Oct 13, 2020 | 51.34 | 51.53 | 51.14 | 51.39 | 346,645 | -0.52(-0.99%) |
Oct 12, 2020 | 51.58 | 52.30 | 51.48 | 51.91 | 270,546 | +0.69(+1.35%) |
Oct 09, 2020 | 51.17 | 51.44 | 50.89 | 51.21 | 571,416 | -0.32(-0.62%) |
Oct 08, 2020 | 51.26 | 51.70 | 51.20 | 51.54 | 334,901 | +0.34(+0.66%) |
Oct 07, 2020 | 50.49 | 51.29 | 50.39 | 51.20 | 478,026 | +0.87(+1.73%) |
Oct 06, 2020 | 50.40 | 50.72 | 50.11 | 50.33 | 432,041 | -0.38(-0.75%) |
Oct 05, 2020 | 50.11 | 50.78 | 49.92 | 50.71 | 394,091 | +0.10(+0.20%) |
Oct 02, 2020 | 49.94 | 50.64 | 49.92 | 50.61 | 896,670 | +1.38(+2.81%) |
Oct 01, 2020 | 49.17 | 49.77 | 48.72 | 49.22 | 1,065,054 | +0.41(+0.85%) |
Sep 30, 2020 | 48.82 | 48.93 | 48.43 | 48.81 | 752,603 | +0.76(+1.58%) |
Sep 29, 2020 | 47.82 | 48.46 | 47.75 | 48.05 | 556,217 | +1.97(+4.27%) |
Sep 28, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 377,451 | -0.07(-0.15%) |
Sep 25, 2020 | 45.51 | 46.19 | 45.42 | 46.15 | 395,468 | +0.85(+1.88%) |
Sep 24, 2020 | 45.56 | 45.68 | 44.84 | 45.29 | 339,173 | -0.14(-0.32%) |
Sep 23, 2020 | 46.06 | 46.13 | 45.38 | 45.44 | 385,941 | +0.08(+0.17%) |
Sep 22, 2020 | 45.33 | 45.62 | 44.92 | 45.36 | 424,731 | +0.18(+0.39%) |
Sep 21, 2020 | 45.08 | 45.34 | 44.85 | 45.18 | 555,765 | -1.06(-2.28%) |
Sep 18, 2020 | 46.26 | 46.42 | 46.04 | 46.24 | 558,154 | +0.30(+0.66%) |
Sep 17, 2020 | 45.77 | 46.17 | 45.70 | 45.94 | 284,816 | -0.60(-1.29%) |
Sep 16, 2020 | 46.37 | 46.80 | 46.27 | 46.54 | 342,614 | +0.42(+0.92%) |
Sep 15, 2020 | 46.32 | 46.58 | 45.98 | 46.11 | 451,644 | +0.02(+0.04%) |
Sep 14, 2020 | 46.58 | 46.58 | 46.06 | 46.10 | 369,215 | +0.08(+0.17%) |
Sep 11, 2020 | 46.39 | 46.41 | 45.84 | 46.02 | 408,019 | +0.27(+0.59%) |
Sep 10, 2020 | 46.74 | 46.74 | 45.75 | 45.75 | 426,440 | -1.39(-2.96%) |
Sep 09, 2020 | 47.32 | 47.73 | 47.12 | 47.14 | 501,464 | +0.42(+0.90%) |
Sep 08, 2020 | 47.01 | 47.08 | 46.62 | 46.72 | 566,008 | -0.25(-0.52%) |
Sep 04, 2020 | 47.41 | 47.58 | 46.46 | 46.97 | 579,941 | -0.75(-1.58%) |
Sep 03, 2020 | 48.39 | 48.48 | 47.53 | 47.72 | 392,999 | -0.86(-1.77%) |
Sep 02, 2020 | 47.94 | 48.71 | 47.84 | 48.58 | 385,857 | +1.15(+2.42%) |
Sep 01, 2020 | 47.69 | 47.70 | 47.07 | 47.43 | 477,787 | -0.27(-0.57%) |
Aug 31, 2020 | 47.57 | 47.99 | 47.57 | 47.70 | 201,734 | -0.06(-0.12%) |
Aug 28, 2020 | 47.79 | 47.83 | 47.15 | 47.76 | 230,768 | +0.17(+0.35%) |
Aug 27, 2020 | 48.17 | 48.23 | 47.44 | 47.59 | 311,329 | -0.42(-0.88%) |
Aug 26, 2020 | 47.84 | 48.12 | 47.59 | 48.01 | 196,955 | -0.41(-0.85%) |
Aug 25, 2020 | 49.24 | 49.29 | 48.24 | 48.43 | 258,543 | -0.71(-1.44%) |
Aug 24, 2020 | 49.41 | 49.42 | 48.83 | 49.14 | 295,496 | +0.62(+1.29%) |
Aug 21, 2020 | 48.44 | 48.60 | 48.20 | 48.51 | 258,119 | -0.12(-0.24%) |
Aug 20, 2020 | 48.28 | 48.74 | 48.16 | 48.63 | 570,674 | +0.41(+0.84%) |
Aug 19, 2020 | 48.60 | 48.78 | 48.20 | 48.22 | 345,994 | -0.63(-1.30%) |
Aug 18, 2020 | 49.34 | 49.44 | 48.66 | 48.86 | 317,212 | -0.08(-0.17%) |
Aug 17, 2020 | 49.26 | 49.31 | 48.78 | 48.94 | 368,581 | -0.34(-0.69%) |
Aug 14, 2020 | 49.33 | 49.54 | 49.17 | 49.28 | 297,430 | -0.57(-1.14%) |
Aug 13, 2020 | 50.02 | 50.27 | 49.69 | 49.85 | 262,956 | -0.77(-1.52%) |
Aug 12, 2020 | 49.91 | 51.09 | 49.91 | 50.62 | 392,998 | +1.62(+3.31%) |
Aug 11, 2020 | 49.88 | 49.91 | 48.90 | 48.99 | 475,073 | -0.99(-1.98%) |
Aug 10, 2020 | 50.03 | 50.17 | 49.80 | 49.98 | 371,195 | -0.02(-0.03%) |
Aug 07, 2020 | 49.15 | 50.03 | 49.14 | 50.00 | 461,063 | -0.02(-0.03%) |
Aug 06, 2020 | 49.47 | 50.10 | 49.42 | 50.02 | 412,810 | -0.16(-0.32%) |
Aug 05, 2020 | 50.97 | 51.09 | 50.07 | 50.18 | 466,536 | -0.72(-1.41%) |
Aug 04, 2020 | 50.14 | 50.99 | 50.14 | 50.89 | 314,879 | +0.49(+0.97%) |