Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.61 | 49.06 | 48.16 | 48.68 | 151,745 | -0.34(-0.68%) |
Oct 29, 2020 | 48.60 | 49.18 | 47.59 | 49.01 | 106,642 | +0.00(+0.00%) |
Oct 28, 2020 | 49.97 | 50.62 | 48.89 | 49.01 | 111,059 | -1.86(-3.65%) |
Oct 27, 2020 | 53.03 | 54.03 | 50.58 | 50.87 | 76,639 | -2.39(-4.48%) |
Oct 26, 2020 | 54.05 | 54.07 | 52.70 | 53.26 | 107,997 | -1.52(-2.78%) |
Oct 23, 2020 | 55.05 | 55.63 | 53.82 | 54.78 | 66,271 | +0.00(+0.00%) |
Oct 22, 2020 | 55.68 | 55.95 | 54.42 | 54.78 | 81,511 | -0.57(-1.04%) |
Oct 21, 2020 | 55.65 | 56.63 | 54.91 | 55.35 | 84,329 | -0.37(-0.67%) |
Oct 20, 2020 | 55.65 | 56.05 | 55.04 | 55.73 | 126,738 | +0.50(+0.90%) |
Oct 19, 2020 | 55.53 | 56.15 | 54.85 | 55.23 | 88,228 | -0.05(-0.09%) |
Oct 16, 2020 | 55.27 | 57.15 | 54.88 | 55.28 | 102,798 | -0.12(-0.22%) |
Oct 15, 2020 | 53.58 | 55.48 | 53.22 | 55.40 | 96,868 | +1.06(+1.96%) |
Oct 14, 2020 | 55.72 | 56.34 | 54.27 | 54.34 | 143,918 | -1.46(-2.61%) |
Oct 13, 2020 | 56.23 | 56.30 | 55.47 | 55.80 | 115,963 | -0.91(-1.61%) |
Oct 12, 2020 | 56.50 | 57.16 | 55.84 | 56.71 | 81,643 | +0.67(+1.20%) |
Oct 09, 2020 | 56.70 | 56.82 | 55.52 | 56.03 | 119,601 | -0.56(-0.98%) |
Oct 08, 2020 | 56.35 | 56.87 | 55.04 | 56.59 | 112,324 | +0.81(+1.46%) |
Oct 07, 2020 | 56.02 | 57.06 | 54.78 | 55.78 | 190,907 | +0.57(+1.02%) |
Oct 06, 2020 | 54.72 | 57.45 | 54.05 | 55.21 | 213,030 | +0.79(+1.44%) |
Oct 05, 2020 | 52.73 | 54.53 | 52.42 | 54.42 | 247,415 | +1.89(+3.59%) |
Oct 02, 2020 | 50.57 | 52.67 | 50.57 | 52.54 | 146,736 | +1.01(+1.95%) |
Oct 01, 2020 | 51.66 | 52.25 | 50.07 | 51.53 | 199,193 | -0.45(-0.87%) |
Sep 30, 2020 | 51.79 | 52.71 | 50.94 | 51.98 | 158,626 | +0.56(+1.08%) |
Sep 29, 2020 | 50.91 | 51.55 | 50.21 | 51.43 | 120,887 | +0.37(+0.73%) |
Sep 28, 2020 | 49.52 | 51.51 | 49.52 | 51.05 | 231,641 | +2.18(+4.47%) |
Sep 25, 2020 | 48.62 | 49.90 | 47.92 | 48.87 | 205,701 | +0.12(+0.26%) |
Sep 24, 2020 | 48.04 | 49.79 | 47.01 | 48.74 | 130,758 | +0.65(+1.35%) |
Sep 23, 2020 | 47.75 | 48.55 | 47.75 | 48.09 | 196,920 | +0.27(+0.56%) |
Sep 22, 2020 | 47.21 | 48.04 | 46.70 | 47.82 | 120,586 | +0.59(+1.26%) |
Sep 21, 2020 | 49.91 | 50.60 | 46.26 | 47.23 | 118,142 | -3.59(-7.07%) |
Sep 18, 2020 | 51.90 | 52.52 | 50.56 | 50.82 | 415,995 | -0.61(-1.19%) |
Sep 17, 2020 | 50.34 | 51.96 | 48.25 | 51.44 | 214,268 | +0.53(+1.04%) |
Sep 16, 2020 | 50.25 | 51.28 | 48.25 | 50.91 | 110,607 | +0.97(+1.94%) |
Sep 15, 2020 | 49.91 | 50.39 | 49.05 | 49.94 | 79,744 | +0.26(+0.52%) |
Sep 14, 2020 | 49.49 | 50.19 | 49.33 | 49.68 | 63,039 | +0.52(+1.05%) |
Sep 11, 2020 | 49.51 | 50.08 | 48.83 | 49.16 | 85,369 | -0.36(-0.74%) |
Sep 10, 2020 | 50.90 | 50.90 | 49.06 | 49.53 | 81,072 | -1.17(-2.31%) |
Sep 09, 2020 | 50.36 | 51.19 | 50.12 | 50.70 | 130,148 | +0.78(+1.55%) |
Sep 08, 2020 | 51.03 | 51.04 | 49.59 | 49.92 | 91,109 | -1.21(-2.36%) |
Sep 04, 2020 | 51.18 | 51.74 | 50.45 | 51.13 | 75,977 | +0.54(+1.06%) |
Sep 03, 2020 | 51.35 | 51.74 | 50.15 | 50.59 | 88,112 | -1.05(-2.04%) |
Sep 02, 2020 | 51.89 | 52.65 | 50.95 | 51.65 | 71,952 | -0.33(-0.63%) |
Sep 01, 2020 | 50.04 | 52.10 | 50.04 | 51.97 | 137,060 | +1.46(+2.88%) |
Aug 31, 2020 | 51.00 | 51.24 | 50.38 | 50.52 | 129,521 | -0.76(-1.48%) |
Aug 28, 2020 | 51.55 | 52.21 | 50.78 | 51.27 | 80,986 | -0.30(-0.58%) |
Aug 27, 2020 | 51.45 | 51.85 | 50.92 | 51.57 | 92,609 | +0.28(+0.54%) |
Aug 26, 2020 | 50.69 | 51.50 | 50.60 | 51.29 | 114,027 | +0.38(+0.75%) |
Aug 25, 2020 | 51.49 | 51.62 | 50.20 | 50.91 | 111,542 | -0.26(-0.50%) |
Aug 24, 2020 | 50.59 | 51.66 | 49.95 | 51.17 | 133,088 | +1.18(+2.35%) |
Aug 21, 2020 | 49.77 | 50.57 | 49.67 | 49.99 | 189,180 | -0.06(-0.11%) |
Aug 20, 2020 | 50.00 | 50.65 | 49.48 | 50.05 | 102,663 | -0.58(-1.15%) |
Aug 19, 2020 | 51.08 | 51.99 | 50.14 | 50.63 | 108,457 | -0.52(-1.01%) |
Aug 18, 2020 | 51.71 | 51.71 | 50.89 | 51.15 | 142,631 | -0.60(-1.16%) |
Aug 17, 2020 | 53.05 | 53.20 | 51.38 | 51.75 | 105,400 | -1.30(-2.45%) |
Aug 14, 2020 | 51.85 | 53.47 | 51.26 | 53.05 | 165,650 | +0.94(+1.80%) |
Aug 13, 2020 | 52.16 | 52.40 | 51.26 | 52.11 | 143,559 | -0.83(-1.57%) |
Aug 12, 2020 | 53.84 | 54.76 | 52.57 | 52.95 | 163,958 | -0.51(-0.95%) |
Aug 11, 2020 | 50.86 | 53.93 | 50.86 | 53.45 | 371,153 | +3.02(+5.99%) |
Aug 10, 2020 | 49.17 | 51.08 | 49.17 | 50.43 | 400,728 | +1.39(+2.83%) |
Aug 07, 2020 | 48.17 | 49.43 | 47.81 | 49.05 | 140,865 | +0.43(+0.89%) |
Aug 06, 2020 | 49.32 | 49.58 | 47.34 | 48.61 | 161,728 | -1.07(-2.16%) |
Aug 05, 2020 | 57.28 | 60.95 | 49.36 | 49.69 | 626,910 | +6.02(+13.80%) |
Aug 04, 2020 | 43.89 | 44.26 | 43.47 | 43.66 | 178,322 | -0.42(-0.95%) |