Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.51 | 46.51 | 45.36 | 45.65 | 3,563 | -1.45(-3.07%) |
Oct 29, 2020 | 46.69 | 47.31 | 46.69 | 47.10 | 24,823 | +0.76(+1.64%) |
Oct 28, 2020 | 47.18 | 47.18 | 46.33 | 46.33 | 25,581 | -1.57(-3.27%) |
Oct 27, 2020 | 47.76 | 48.12 | 47.76 | 47.90 | 246,718 | +0.25(+0.53%) |
Oct 26, 2020 | 47.95 | 48.34 | 47.31 | 47.65 | 5,297 | -0.66(-1.37%) |
Oct 23, 2020 | 48.15 | 48.33 | 48.02 | 48.31 | 2,619 | +0.28(+0.59%) |
Oct 22, 2020 | 48.18 | 48.18 | 47.66 | 48.03 | 4,167 | -0.33(-0.68%) |
Oct 21, 2020 | 48.56 | 48.82 | 48.28 | 48.36 | 8,139 | -0.12(-0.26%) |
Oct 20, 2020 | 48.59 | 48.94 | 48.37 | 48.48 | 181,174 | +0.28(+0.59%) |
Oct 19, 2020 | 49.50 | 49.50 | 48.20 | 48.20 | 1,553 | -0.85(-1.74%) |
Oct 16, 2020 | 49.65 | 49.65 | 49.06 | 49.06 | 5,763 | -0.08(-0.16%) |
Oct 15, 2020 | 48.86 | 49.13 | 48.85 | 49.13 | 121,637 | -0.43(-0.88%) |
Oct 14, 2020 | 50.05 | 50.05 | 49.32 | 49.57 | 2,899 | -0.48(-0.97%) |
Oct 13, 2020 | 49.86 | 50.22 | 49.84 | 50.05 | 16,541 | +0.04(+0.08%) |
Oct 12, 2020 | 49.48 | 50.30 | 49.32 | 50.01 | 20,433 | +1.19(+2.44%) |
Oct 09, 2020 | 48.41 | 48.85 | 48.41 | 48.82 | 16,558 | +0.54(+1.12%) |
Oct 08, 2020 | 48.29 | 48.33 | 48.12 | 48.28 | 12,407 | +0.07(+0.15%) |
Oct 07, 2020 | 48.15 | 48.23 | 47.84 | 48.21 | 10,820 | +0.87(+1.84%) |
Oct 06, 2020 | 48.66 | 48.66 | 47.34 | 47.34 | 6,894 | -0.80(-1.65%) |
Oct 05, 2020 | 47.75 | 48.13 | 47.75 | 48.13 | 9,583 | +1.08(+2.30%) |
Oct 02, 2020 | 47.62 | 47.78 | 47.05 | 47.05 | 6,078 | -1.14(-2.36%) |
Oct 01, 2020 | 48.10 | 48.21 | 47.94 | 48.19 | 110,362 | +0.50(+1.04%) |
Sep 30, 2020 | 47.29 | 47.93 | 47.25 | 47.69 | 8,027 | +0.44(+0.92%) |
Sep 29, 2020 | 47.29 | 47.50 | 47.19 | 47.26 | 17,558 | +0.09(+0.18%) |
Sep 28, 2020 | 46.96 | 47.19 | 46.87 | 47.17 | 11,697 | +0.66(+1.41%) |
Sep 25, 2020 | 45.51 | 46.55 | 45.34 | 46.51 | 15,195 | +0.99(+2.17%) |
Sep 24, 2020 | 45.48 | 45.89 | 45.32 | 45.52 | 49,677 | +0.23(+0.52%) |
Sep 23, 2020 | 46.38 | 46.38 | 45.29 | 45.29 | 4,263 | -1.29(-2.77%) |
Sep 22, 2020 | 46.16 | 46.58 | 46.15 | 46.58 | 6,472 | +1.11(+2.43%) |
Sep 21, 2020 | 44.73 | 45.47 | 44.73 | 45.47 | 2,328 | -0.08(-0.18%) |
Sep 18, 2020 | 45.91 | 45.91 | 45.36 | 45.55 | 1,156 | -0.58(-1.26%) |
Sep 17, 2020 | 45.75 | 46.36 | 45.75 | 46.14 | 269,044 | -0.39(-0.85%) |
Sep 16, 2020 | 46.99 | 47.06 | 46.53 | 46.53 | 2,630 | -0.50(-1.07%) |
Sep 15, 2020 | 47.18 | 47.22 | 46.84 | 47.03 | 5,098 | +0.41(+0.89%) |
Sep 14, 2020 | 46.34 | 46.66 | 46.34 | 46.62 | 2,866 | +0.87(+1.89%) |
Sep 11, 2020 | 45.95 | 45.95 | 45.37 | 45.75 | 9,675 | -0.19(-0.42%) |
Sep 10, 2020 | 47.10 | 47.10 | 45.85 | 45.95 | 14,075 | -0.88(-1.89%) |
Sep 09, 2020 | 45.98 | 47.02 | 45.98 | 46.83 | 15,381 | +1.35(+2.97%) |
Sep 08, 2020 | 45.77 | 46.19 | 45.48 | 45.48 | 11,947 | -1.32(-2.83%) |
Sep 04, 2020 | 47.35 | 47.35 | 45.73 | 46.80 | 348,005 | -0.73(-1.53%) |
Sep 03, 2020 | 49.13 | 49.13 | 47.36 | 47.53 | 12,538 | -2.20(-4.43%) |
Sep 02, 2020 | 49.40 | 49.73 | 49.16 | 49.73 | 5,409 | +0.83(+1.70%) |
Sep 01, 2020 | 48.57 | 48.90 | 48.57 | 48.90 | 5,888 | +0.40(+0.82%) |
Aug 31, 2020 | 48.49 | 48.67 | 48.45 | 48.50 | 29,311 | +0.11(+0.22%) |
Aug 28, 2020 | 48.05 | 48.42 | 48.05 | 48.40 | 7,151 | +0.41(+0.86%) |
Aug 27, 2020 | 48.21 | 48.21 | 47.91 | 47.98 | 4,459 | -0.02(-0.05%) |
Aug 26, 2020 | 47.59 | 48.01 | 47.59 | 48.01 | 6,660 | +0.49(+1.04%) |
Aug 25, 2020 | 47.33 | 47.51 | 47.25 | 47.51 | 27,512 | +0.17(+0.36%) |
Aug 24, 2020 | 47.81 | 47.81 | 47.13 | 47.34 | 7,624 | +0.17(+0.37%) |
Aug 21, 2020 | 46.89 | 47.17 | 46.87 | 47.17 | 4,206 | +0.39(+0.82%) |
Aug 20, 2020 | 46.38 | 46.78 | 46.38 | 46.78 | 9,386 | +0.41(+0.89%) |
Aug 19, 2020 | 46.59 | 46.66 | 46.37 | 46.37 | 3,536 | -0.15(-0.32%) |
Aug 18, 2020 | 46.31 | 46.57 | 46.31 | 46.52 | 5,547 | +0.04(+0.08%) |
Aug 17, 2020 | 46.22 | 46.52 | 46.22 | 46.48 | 4,235 | +0.48(+1.04%) |
Aug 14, 2020 | 46.11 | 46.14 | 45.96 | 46.00 | 2,629 | -0.09(-0.19%) |
Aug 13, 2020 | 46.12 | 46.28 | 45.96 | 46.09 | 2,548 | +0.12(+0.27%) |
Aug 12, 2020 | 45.32 | 46.10 | 45.32 | 45.96 | 5,430 | +0.96(+2.14%) |
Aug 11, 2020 | 45.48 | 45.61 | 45.00 | 45.00 | 13,508 | -0.66(-1.44%) |
Aug 10, 2020 | 45.73 | 45.73 | 45.64 | 45.66 | 1,367 | -0.15(-0.34%) |
Aug 07, 2020 | 45.56 | 45.88 | 45.56 | 45.81 | 2,313 | -0.21(-0.46%) |
Aug 06, 2020 | 45.63 | 46.02 | 45.63 | 46.02 | 3,913 | +0.39(+0.85%) |
Aug 05, 2020 | 45.68 | 45.69 | 45.60 | 45.64 | 10,486 | +0.12(+0.26%) |
Aug 04, 2020 | 45.41 | 45.52 | 45.28 | 45.52 | 10,877 | +0.24(+0.52%) |