Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.81 | 48.91 | 48.38 | 48.74 | 22,025 | -0.41(-0.84%) |
Oct 29, 2020 | 49.00 | 49.39 | 48.67 | 49.16 | 102,722 | +0.09(+0.19%) |
Oct 28, 2020 | 49.68 | 49.85 | 49.07 | 49.07 | 17,555 | -1.54(-3.04%) |
Oct 27, 2020 | 50.71 | 50.91 | 50.60 | 50.61 | 18,595 | -0.21(-0.42%) |
Oct 26, 2020 | 50.96 | 50.96 | 50.44 | 50.82 | 20,292 | -0.53(-1.04%) |
Oct 23, 2020 | 51.40 | 51.44 | 51.22 | 51.35 | 12,757 | +0.17(+0.32%) |
Oct 22, 2020 | 51.24 | 51.37 | 50.99 | 51.18 | 15,157 | -0.04(-0.07%) |
Oct 21, 2020 | 51.24 | 51.57 | 51.22 | 51.22 | 18,800 | -0.13(-0.25%) |
Oct 20, 2020 | 51.75 | 51.85 | 51.35 | 51.35 | 12,730 | +0.08(+0.16%) |
Oct 19, 2020 | 51.87 | 52.07 | 51.22 | 51.27 | 38,362 | -0.59(-1.13%) |
Oct 16, 2020 | 51.85 | 52.14 | 51.75 | 51.85 | 54,518 | +0.19(+0.37%) |
Oct 15, 2020 | 51.40 | 51.79 | 51.40 | 51.66 | 38,768 | -0.34(-0.65%) |
Oct 14, 2020 | 52.26 | 52.40 | 51.92 | 52.00 | 42,026 | -0.30(-0.58%) |
Oct 13, 2020 | 52.22 | 52.32 | 52.05 | 52.30 | 20,291 | -0.06(-0.12%) |
Oct 12, 2020 | 52.04 | 52.56 | 52.04 | 52.37 | 13,684 | +0.44(+0.85%) |
Oct 09, 2020 | 51.71 | 52.07 | 51.71 | 51.93 | 21,044 | +0.45(+0.87%) |
Oct 08, 2020 | 51.36 | 51.50 | 51.30 | 51.48 | 11,428 | +0.23(+0.45%) |
Oct 07, 2020 | 51.10 | 51.35 | 51.06 | 51.25 | 24,465 | +0.44(+0.87%) |
Oct 06, 2020 | 51.34 | 51.40 | 50.73 | 50.81 | 20,082 | -0.50(-0.97%) |
Oct 05, 2020 | 51.07 | 51.31 | 51.07 | 51.30 | 12,441 | +0.43(+0.85%) |
Oct 02, 2020 | 50.61 | 51.08 | 50.61 | 50.87 | 82,432 | -0.15(-0.29%) |
Oct 01, 2020 | 50.98 | 51.10 | 50.69 | 51.02 | 67,266 | +0.21(+0.42%) |
Sep 30, 2020 | 50.60 | 51.05 | 50.58 | 50.81 | 21,721 | +0.23(+0.45%) |
Sep 29, 2020 | 50.71 | 50.86 | 50.43 | 50.58 | 26,803 | -0.18(-0.36%) |
Sep 28, 2020 | 50.58 | 50.90 | 50.58 | 50.76 | 58,767 | +0.59(+1.18%) |
Sep 25, 2020 | 49.80 | 50.19 | 49.64 | 50.17 | 23,552 | +0.23(+0.45%) |
Sep 24, 2020 | 49.79 | 50.19 | 49.50 | 49.95 | 27,076 | +0.16(+0.31%) |
Sep 23, 2020 | 50.59 | 50.59 | 49.76 | 49.79 | 49,582 | -0.57(-1.13%) |
Sep 22, 2020 | 50.15 | 50.45 | 50.11 | 50.36 | 46,429 | +0.33(+0.66%) |
Sep 21, 2020 | 50.02 | 50.04 | 49.58 | 50.03 | 36,829 | -0.62(-1.23%) |
Sep 18, 2020 | 51.03 | 51.05 | 50.36 | 50.65 | 75,563 | -0.46(-0.90%) |
Sep 17, 2020 | 51.01 | 51.15 | 50.89 | 51.11 | 14,313 | -0.13(-0.25%) |
Sep 16, 2020 | 51.62 | 51.65 | 51.22 | 51.24 | 30,129 | -0.16(-0.32%) |
Sep 15, 2020 | 51.59 | 51.61 | 51.37 | 51.40 | 9,222 | +0.09(+0.18%) |
Sep 14, 2020 | 51.38 | 51.52 | 51.30 | 51.31 | 24,945 | +0.15(+0.29%) |
Sep 11, 2020 | 51.10 | 51.29 | 50.89 | 51.17 | 52,228 | +0.39(+0.78%) |
Sep 10, 2020 | 51.52 | 51.56 | 50.75 | 50.77 | 28,107 | -0.66(-1.28%) |
Sep 09, 2020 | 51.01 | 51.71 | 51.01 | 51.43 | 221,320 | +1.05(+2.09%) |
Sep 08, 2020 | 50.94 | 50.94 | 50.26 | 50.38 | 36,607 | -0.83(-1.63%) |
Sep 04, 2020 | 51.47 | 51.54 | 50.77 | 51.21 | 31,511 | -0.17(-0.34%) |
Sep 03, 2020 | 52.34 | 52.59 | 51.14 | 51.39 | 45,310 | -0.94(-1.81%) |
Sep 02, 2020 | 51.71 | 52.35 | 51.71 | 52.33 | 110,347 | +0.94(+1.82%) |
Sep 01, 2020 | 51.40 | 51.42 | 51.06 | 51.40 | 110,760 | -0.10(-0.20%) |
Aug 31, 2020 | 51.54 | 51.62 | 51.43 | 51.50 | 113,739 | -0.17(-0.32%) |
Aug 28, 2020 | 51.59 | 51.66 | 51.25 | 51.66 | 34,455 | +0.20(+0.38%) |
Aug 27, 2020 | 51.54 | 51.68 | 51.44 | 51.47 | 33,835 | +0.06(+0.12%) |
Aug 26, 2020 | 51.24 | 51.46 | 51.17 | 51.40 | 26,211 | +0.12(+0.23%) |
Aug 25, 2020 | 51.54 | 51.54 | 51.15 | 51.29 | 27,021 | -0.13(-0.25%) |
Aug 24, 2020 | 51.29 | 51.41 | 51.15 | 51.41 | 50,674 | +0.52(+1.03%) |
Aug 21, 2020 | 50.69 | 50.97 | 50.68 | 50.89 | 26,932 | -0.19(-0.38%) |
Aug 20, 2020 | 50.85 | 51.08 | 50.73 | 51.08 | 11,519 | -0.06(-0.13%) |
Aug 19, 2020 | 51.51 | 51.55 | 51.09 | 51.15 | 53,783 | -0.18(-0.36%) |
Aug 18, 2020 | 51.33 | 51.47 | 51.20 | 51.33 | 52,240 | +0.19(+0.38%) |
Aug 17, 2020 | 50.95 | 51.26 | 50.95 | 51.14 | 26,623 | +0.34(+0.67%) |
Aug 14, 2020 | 50.74 | 50.90 | 50.73 | 50.80 | 12,539 | -0.14(-0.27%) |
Aug 13, 2020 | 51.04 | 51.08 | 50.87 | 50.94 | 29,768 | -0.05(-0.09%) |
Aug 12, 2020 | 50.62 | 51.17 | 50.62 | 50.98 | 248,298 | +0.80(+1.59%) |
Aug 11, 2020 | 50.76 | 50.76 | 50.15 | 50.18 | 42,324 | -0.25(-0.49%) |
Aug 10, 2020 | 50.29 | 50.51 | 50.26 | 50.43 | 25,950 | +0.13(+0.26%) |
Aug 07, 2020 | 50.08 | 50.33 | 50.06 | 50.30 | 40,234 | -0.04(-0.07%) |
Aug 06, 2020 | 50.25 | 50.39 | 50.14 | 50.34 | 17,457 | -0.15(-0.29%) |
Aug 05, 2020 | 50.71 | 50.82 | 50.40 | 50.49 | 47,920 | -0.07(-0.15%) |
Aug 04, 2020 | 49.98 | 50.59 | 49.93 | 50.56 | 168,886 | +0.38(+0.75%) |