Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.47 | 49.28 | 47.73 | 48.34 | 138,489 | -0.24(-0.49%) |
Oct 29, 2020 | 47.92 | 48.77 | 47.25 | 48.59 | 171,153 | +0.52(+1.07%) |
Oct 28, 2020 | 47.51 | 48.83 | 47.19 | 48.07 | 144,482 | -0.53(-1.10%) |
Oct 27, 2020 | 49.04 | 49.91 | 48.47 | 48.60 | 156,446 | -0.58(-1.17%) |
Oct 26, 2020 | 48.89 | 49.24 | 48.26 | 49.18 | 148,687 | -0.40(-0.81%) |
Oct 23, 2020 | 50.11 | 50.34 | 49.08 | 49.58 | 156,194 | -0.03(-0.07%) |
Oct 22, 2020 | 50.07 | 50.63 | 48.18 | 49.62 | 199,750 | +0.33(+0.68%) |
Oct 21, 2020 | 50.38 | 50.54 | 49.09 | 49.28 | 117,717 | -0.93(-1.85%) |
Oct 20, 2020 | 49.94 | 50.45 | 49.85 | 50.21 | 196,513 | +0.39(+0.78%) |
Oct 19, 2020 | 51.27 | 51.36 | 49.76 | 49.82 | 74,700 | -1.00(-1.96%) |
Oct 16, 2020 | 50.95 | 51.38 | 50.42 | 50.82 | 83,629 | -0.23(-0.45%) |
Oct 15, 2020 | 50.57 | 51.66 | 50.49 | 51.05 | 112,335 | -0.08(-0.15%) |
Oct 14, 2020 | 51.76 | 51.96 | 51.06 | 51.13 | 114,230 | -0.13(-0.25%) |
Oct 13, 2020 | 50.91 | 51.56 | 50.41 | 51.26 | 83,351 | -0.06(-0.12%) |
Oct 12, 2020 | 51.01 | 51.51 | 50.89 | 51.32 | 79,816 | +0.49(+0.96%) |
Oct 09, 2020 | 51.17 | 51.42 | 49.64 | 50.83 | 178,790 | +0.19(+0.37%) |
Oct 08, 2020 | 49.62 | 51.26 | 49.34 | 50.64 | 208,440 | +1.86(+3.82%) |
Oct 07, 2020 | 48.71 | 49.29 | 48.01 | 48.77 | 184,437 | +0.58(+1.21%) |
Oct 06, 2020 | 49.62 | 49.67 | 48.11 | 48.19 | 151,434 | -1.47(-2.96%) |
Oct 05, 2020 | 49.39 | 50.00 | 48.76 | 49.66 | 77,267 | +0.76(+1.56%) |
Oct 02, 2020 | 47.21 | 49.41 | 47.21 | 48.89 | 85,493 | +0.88(+1.82%) |
Oct 01, 2020 | 47.90 | 48.47 | 47.43 | 48.02 | 129,634 | +0.16(+0.34%) |
Sep 30, 2020 | 48.51 | 49.08 | 47.60 | 47.86 | 289,015 | -0.26(-0.54%) |
Sep 29, 2020 | 48.56 | 48.72 | 47.68 | 48.11 | 78,779 | -0.52(-1.08%) |
Sep 28, 2020 | 48.54 | 49.13 | 48.47 | 48.64 | 97,719 | +0.93(+1.94%) |
Sep 25, 2020 | 46.72 | 48.01 | 46.72 | 47.71 | 88,172 | +0.58(+1.24%) |
Sep 24, 2020 | 46.70 | 48.20 | 46.39 | 47.13 | 99,060 | +0.48(+1.03%) |
Sep 23, 2020 | 47.97 | 48.37 | 46.58 | 46.64 | 98,742 | -1.13(-2.37%) |
Sep 22, 2020 | 47.01 | 47.86 | 46.61 | 47.78 | 138,284 | +0.61(+1.29%) |
Sep 21, 2020 | 48.06 | 48.39 | 46.69 | 47.17 | 133,075 | -2.00(-4.07%) |
Sep 18, 2020 | 49.82 | 49.84 | 48.53 | 49.17 | 301,788 | -0.27(-0.54%) |
Sep 17, 2020 | 49.42 | 49.90 | 49.20 | 49.44 | 128,921 | -0.69(-1.37%) |
Sep 16, 2020 | 51.22 | 51.45 | 50.08 | 50.12 | 145,911 | -0.93(-1.82%) |
Sep 15, 2020 | 51.28 | 52.05 | 50.93 | 51.05 | 92,145 | +0.22(+0.44%) |
Sep 14, 2020 | 50.71 | 51.15 | 50.49 | 50.83 | 103,421 | +0.73(+1.46%) |
Sep 11, 2020 | 49.71 | 50.80 | 49.38 | 50.10 | 128,938 | +0.41(+0.83%) |
Sep 10, 2020 | 50.41 | 50.87 | 49.56 | 49.68 | 169,651 | -0.68(-1.35%) |
Sep 09, 2020 | 50.39 | 50.97 | 50.12 | 50.36 | 77,993 | +0.46(+0.93%) |
Sep 08, 2020 | 50.83 | 50.87 | 49.85 | 49.90 | 114,181 | -1.72(-3.33%) |
Sep 04, 2020 | 52.71 | 52.71 | 50.70 | 51.62 | 92,714 | -0.45(-0.86%) |
Sep 03, 2020 | 53.07 | 53.26 | 51.64 | 52.06 | 113,566 | -1.27(-2.38%) |
Sep 02, 2020 | 53.10 | 53.60 | 52.53 | 53.33 | 86,448 | +0.49(+0.93%) |
Sep 01, 2020 | 51.70 | 52.90 | 51.62 | 52.84 | 105,466 | +0.90(+1.74%) |
Aug 31, 2020 | 52.50 | 52.50 | 51.90 | 51.94 | 134,144 | -0.82(-1.55%) |
Aug 28, 2020 | 53.28 | 53.28 | 52.39 | 52.76 | 83,629 | -0.10(-0.19%) |
Aug 27, 2020 | 52.69 | 53.34 | 52.44 | 52.86 | 97,081 | +0.43(+0.82%) |
Aug 26, 2020 | 52.48 | 52.75 | 52.12 | 52.43 | 68,472 | -0.18(-0.34%) |
Aug 25, 2020 | 53.44 | 53.78 | 52.39 | 52.61 | 99,321 | -1.17(-2.17%) |
Aug 24, 2020 | 53.71 | 53.80 | 53.14 | 53.78 | 68,838 | +0.69(+1.29%) |
Aug 21, 2020 | 52.36 | 53.15 | 52.11 | 53.09 | 101,916 | +0.27(+0.50%) |
Aug 20, 2020 | 51.97 | 53.16 | 51.97 | 52.83 | 118,612 | +0.20(+0.38%) |
Aug 19, 2020 | 53.62 | 53.98 | 52.51 | 52.63 | 147,939 | -0.88(-1.65%) |
Aug 18, 2020 | 53.32 | 53.79 | 53.15 | 53.51 | 133,243 | +0.14(+0.26%) |
Aug 17, 2020 | 53.14 | 53.68 | 52.82 | 53.38 | 98,000 | +0.26(+0.48%) |
Aug 14, 2020 | 53.30 | 53.30 | 52.72 | 53.12 | 80,018 | -0.50(-0.93%) |
Aug 13, 2020 | 53.20 | 53.74 | 53.20 | 53.62 | 110,568 | -0.04(-0.08%) |
Aug 12, 2020 | 53.97 | 54.62 | 53.45 | 53.66 | 199,758 | +0.48(+0.90%) |
Aug 11, 2020 | 52.80 | 54.08 | 52.64 | 53.18 | 127,096 | +1.13(+2.16%) |
Aug 10, 2020 | 51.94 | 52.72 | 51.11 | 52.05 | 181,547 | +0.41(+0.79%) |
Aug 07, 2020 | 51.03 | 51.68 | 50.66 | 51.65 | 102,787 | +0.35(+0.68%) |
Aug 06, 2020 | 51.65 | 51.70 | 51.09 | 51.30 | 110,369 | -0.49(-0.94%) |
Aug 05, 2020 | 51.88 | 52.40 | 51.51 | 51.78 | 211,748 | +0.56(+1.10%) |
Aug 04, 2020 | 51.86 | 51.86 | 50.58 | 51.22 | 109,652 | -0.86(-1.65%) |