Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.99 | 50.99 | 50.44 | 50.88 | 33,512 | -0.70(-1.35%) |
Oct 29, 2020 | 50.60 | 51.87 | 50.60 | 51.58 | 24,217 | +0.70(+1.37%) |
Oct 28, 2020 | 51.51 | 51.70 | 50.82 | 50.88 | 22,354 | -1.69(-3.22%) |
Oct 27, 2020 | 52.85 | 52.88 | 52.57 | 52.57 | 37,109 | -0.34(-0.65%) |
Oct 26, 2020 | 53.11 | 53.38 | 52.42 | 52.91 | 10,091 | -1.06(-1.96%) |
Oct 23, 2020 | 54.08 | 54.08 | 53.67 | 53.97 | 53,473 | +0.21(+0.39%) |
Oct 22, 2020 | 53.51 | 53.81 | 53.21 | 53.76 | 20,045 | +0.44(+0.83%) |
Oct 21, 2020 | 53.78 | 53.82 | 53.32 | 53.32 | 32,404 | -0.25(-0.47%) |
Oct 20, 2020 | 53.34 | 54.04 | 53.34 | 53.57 | 15,130 | +0.38(+0.71%) |
Oct 19, 2020 | 54.54 | 54.54 | 53.19 | 53.20 | 32,117 | -0.88(-1.63%) |
Oct 16, 2020 | 54.45 | 54.54 | 54.08 | 54.08 | 29,520 | -0.08(-0.14%) |
Oct 15, 2020 | 53.47 | 54.19 | 53.37 | 54.15 | 46,364 | +0.14(+0.26%) |
Oct 14, 2020 | 54.58 | 54.58 | 53.97 | 54.01 | 35,455 | -0.30(-0.54%) |
Oct 13, 2020 | 54.44 | 54.45 | 54.20 | 54.30 | 24,649 | -0.34(-0.62%) |
Oct 12, 2020 | 54.22 | 54.75 | 54.22 | 54.64 | 27,251 | +0.78(+1.45%) |
Oct 09, 2020 | 54.05 | 54.05 | 53.78 | 53.86 | 30,361 | +0.36(+0.68%) |
Oct 08, 2020 | 53.32 | 53.55 | 53.22 | 53.50 | 107,493 | +0.49(+0.92%) |
Oct 07, 2020 | 52.81 | 53.18 | 52.71 | 53.01 | 50,616 | +0.98(+1.89%) |
Oct 06, 2020 | 52.79 | 52.99 | 52.03 | 52.03 | 11,669 | -0.57(-1.09%) |
Oct 05, 2020 | 52.17 | 52.79 | 52.17 | 52.60 | 58,163 | +1.03(+1.99%) |
Oct 02, 2020 | 50.49 | 51.80 | 50.49 | 51.57 | 15,233 | -0.19(-0.37%) |
Oct 01, 2020 | 51.85 | 51.84 | 51.48 | 51.76 | 29,496 | +0.29(+0.55%) |
Sep 30, 2020 | 51.38 | 51.80 | 51.16 | 51.48 | 58,026 | +0.43(+0.84%) |
Sep 29, 2020 | 51.34 | 51.37 | 50.87 | 51.05 | 74,470 | -0.28(-0.54%) |
Sep 28, 2020 | 51.16 | 51.44 | 51.16 | 51.33 | 22,037 | +0.96(+1.91%) |
Sep 25, 2020 | 49.72 | 50.36 | 49.72 | 50.36 | 24,162 | +0.69(+1.39%) |
Sep 24, 2020 | 49.12 | 50.16 | 48.99 | 49.67 | 48,229 | +0.18(+0.37%) |
Sep 23, 2020 | 50.94 | 50.94 | 49.48 | 49.49 | 21,522 | -1.20(-2.38%) |
Sep 22, 2020 | 50.45 | 50.69 | 50.17 | 50.69 | 19,081 | +0.49(+0.99%) |
Sep 21, 2020 | 50.51 | 50.51 | 49.77 | 50.20 | 19,312 | -0.91(-1.77%) |
Sep 18, 2020 | 51.64 | 51.78 | 50.93 | 51.10 | 17,079 | -0.45(-0.87%) |
Sep 17, 2020 | 51.22 | 51.68 | 51.22 | 51.55 | 21,261 | -0.42(-0.82%) |
Sep 16, 2020 | 52.16 | 52.58 | 51.97 | 51.98 | 52,100 | +0.01(+0.02%) |
Sep 15, 2020 | 52.26 | 52.28 | 51.90 | 51.97 | 63,720 | +0.11(+0.22%) |
Sep 14, 2020 | 51.74 | 52.00 | 51.70 | 51.85 | 48,981 | +0.84(+1.65%) |
Sep 10, 2020 | 51.01 | 51.01 | 51.01 | 0 | -0.85(-1.64%) | |
Sep 09, 2020 | 51.74 | 52.09 | 51.74 | 51.86 | 10,387 | +0.97(+1.90%) |
Sep 08, 2020 | 51.31 | 51.58 | 50.89 | 50.90 | 13,693 | -1.46(-2.80%) |
Sep 04, 2020 | 52.59 | 53.11 | 51.21 | 52.36 | 50,818 | -0.26(-0.50%) |
Sep 03, 2020 | 54.18 | 54.27 | 52.30 | 52.62 | 22,152 | -1.85(-3.40%) |
Sep 02, 2020 | 53.96 | 54.58 | 53.94 | 54.47 | 16,437 | +0.81(+1.51%) |
Sep 01, 2020 | 53.30 | 53.66 | 53.26 | 53.66 | 19,770 | +0.35(+0.65%) |
Aug 31, 2020 | 53.40 | 53.41 | 53.20 | 53.31 | 12,754 | +0.19(+0.36%) |
Aug 27, 2020 | 53.12 | 53.12 | 53.12 | 0 | +0.48(+0.91%) | |
Aug 25, 2020 | 52.64 | 52.64 | 52.64 | 0 | +0.07(+0.13%) | |
Aug 24, 2020 | 52.34 | 52.57 | 52.30 | 52.57 | 13,705 | +0.69(+1.32%) |
Aug 21, 2020 | 51.78 | 51.89 | 51.71 | 51.89 | 16,447 | +0.09(+0.17%) |
Aug 20, 2020 | 51.69 | 51.92 | 51.64 | 51.80 | 49,649 | -0.05(-0.10%) |
Aug 19, 2020 | 52.11 | 52.19 | 51.83 | 51.85 | 15,084 | -0.10(-0.20%) |
Aug 18, 2020 | 51.87 | 52.11 | 51.87 | 51.96 | 8,975 | -0.11(-0.21%) |
Aug 17, 2020 | 52.10 | 52.16 | 52.03 | 52.07 | 20,931 | +0.15(+0.28%) |
Aug 14, 2020 | 51.86 | 52.06 | 51.83 | 51.92 | 27,306 | +0.00(+0.00%) |
Aug 13, 2020 | 52.16 | 52.16 | 51.79 | 51.92 | 96,923 | -0.06(-0.12%) |
Aug 12, 2020 | 52.19 | 52.19 | 51.87 | 51.98 | 28,411 | +0.60(+1.18%) |
Aug 11, 2020 | 52.01 | 52.14 | 51.33 | 51.38 | 29,779 | -0.27(-0.52%) |
Aug 10, 2020 | 51.58 | 51.71 | 51.35 | 51.64 | 36,479 | +0.29(+0.57%) |
Aug 07, 2020 | 51.05 | 51.35 | 51.01 | 51.35 | 12,019 | +0.27(+0.52%) |
Aug 06, 2020 | 50.93 | 51.09 | 50.75 | 51.09 | 14,786 | +0.16(+0.32%) |
Aug 05, 2020 | 50.82 | 50.92 | 50.72 | 50.92 | 18,849 | +0.53(+1.05%) |
Aug 04, 2020 | 50.30 | 50.39 | 50.09 | 50.39 | 20,041 | +0.14(+0.28%) |