Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.30 | 48.54 | 47.92 | 48.16 | 359,118 | -0.41(-0.85%) |
Oct 29, 2020 | 48.57 | 48.76 | 47.99 | 48.57 | 353,079 | +0.32(+0.65%) |
Oct 28, 2020 | 48.29 | 48.69 | 47.98 | 48.25 | 713,355 | -1.44(-2.90%) |
Oct 27, 2020 | 50.03 | 50.05 | 49.60 | 49.70 | 247,821 | -0.21(-0.42%) |
Oct 26, 2020 | 50.27 | 50.33 | 49.69 | 49.91 | 349,221 | -0.06(-0.13%) |
Oct 23, 2020 | 50.04 | 50.21 | 49.70 | 49.97 | 233,198 | +0.43(+0.87%) |
Oct 22, 2020 | 49.36 | 49.64 | 49.25 | 49.54 | 287,178 | +0.07(+0.15%) |
Oct 21, 2020 | 49.53 | 49.85 | 49.43 | 49.47 | 355,798 | +0.34(+0.69%) |
Oct 20, 2020 | 49.36 | 49.61 | 49.10 | 49.13 | 249,419 | +0.05(+0.10%) |
Oct 19, 2020 | 49.66 | 49.78 | 48.98 | 49.08 | 239,353 | -0.37(-0.75%) |
Oct 16, 2020 | 49.15 | 49.53 | 49.10 | 49.45 | 276,159 | +0.64(+1.31%) |
Oct 15, 2020 | 48.24 | 48.99 | 48.19 | 48.81 | 367,140 | -0.80(-1.62%) |
Oct 14, 2020 | 49.62 | 49.81 | 49.44 | 49.61 | 248,521 | +0.32(+0.66%) |
Oct 13, 2020 | 49.24 | 49.42 | 49.05 | 49.29 | 361,421 | -0.49(-0.99%) |
Oct 12, 2020 | 49.47 | 50.17 | 49.38 | 49.78 | 282,078 | +0.66(+1.35%) |
Oct 09, 2020 | 49.08 | 49.34 | 48.80 | 49.12 | 595,773 | -0.31(-0.62%) |
Oct 08, 2020 | 49.16 | 49.59 | 49.10 | 49.43 | 349,176 | +0.32(+0.66%) |
Oct 07, 2020 | 48.42 | 49.20 | 48.33 | 49.10 | 498,402 | +0.83(+1.73%) |
Oct 06, 2020 | 48.34 | 48.65 | 48.06 | 48.27 | 450,458 | -0.36(-0.75%) |
Oct 05, 2020 | 48.06 | 48.70 | 47.88 | 48.63 | 410,889 | +0.10(+0.20%) |
Oct 02, 2020 | 47.90 | 48.57 | 47.88 | 48.54 | 934,892 | +1.33(+2.81%) |
Oct 01, 2020 | 47.16 | 47.74 | 46.73 | 47.21 | 1,110,453 | +0.40(+0.85%) |
Sep 30, 2020 | 46.82 | 46.93 | 46.45 | 46.81 | 784,683 | +0.73(+1.58%) |
Sep 29, 2020 | 45.86 | 46.48 | 45.80 | 46.08 | 579,927 | +1.89(+4.27%) |
Sep 28, 2020 | 44.58 | 44.71 | 44.20 | 44.20 | 393,541 | -0.06(-0.15%) |
Sep 25, 2020 | 43.64 | 44.30 | 43.56 | 44.26 | 412,325 | +0.82(+1.88%) |
Sep 24, 2020 | 43.70 | 43.81 | 43.01 | 43.44 | 353,630 | -0.14(-0.32%) |
Sep 23, 2020 | 44.18 | 44.24 | 43.52 | 43.58 | 402,392 | +0.07(+0.17%) |
Sep 22, 2020 | 43.47 | 43.76 | 43.09 | 43.51 | 442,836 | +0.17(+0.39%) |
Sep 21, 2020 | 43.24 | 43.49 | 43.02 | 43.34 | 579,455 | -1.01(-2.28%) |
Sep 18, 2020 | 44.37 | 44.52 | 44.16 | 44.35 | 581,946 | +0.29(+0.66%) |
Sep 17, 2020 | 43.90 | 44.28 | 43.83 | 44.06 | 296,957 | -0.58(-1.29%) |
Sep 16, 2020 | 44.47 | 44.88 | 44.37 | 44.63 | 357,218 | +0.41(+0.92%) |
Sep 15, 2020 | 44.42 | 44.68 | 44.10 | 44.23 | 470,896 | +0.02(+0.04%) |
Sep 14, 2020 | 44.67 | 44.67 | 44.18 | 44.21 | 384,954 | +0.07(+0.17%) |
Sep 11, 2020 | 44.50 | 44.51 | 43.97 | 44.14 | 425,411 | +0.26(+0.59%) |
Sep 10, 2020 | 44.83 | 44.83 | 43.88 | 43.88 | 444,617 | -1.34(-2.96%) |
Sep 09, 2020 | 45.39 | 45.78 | 45.19 | 45.22 | 522,839 | +0.41(+0.90%) |
Sep 08, 2020 | 45.09 | 45.16 | 44.71 | 44.81 | 590,135 | -0.23(-0.52%) |
Sep 04, 2020 | 45.48 | 45.64 | 44.56 | 45.05 | 604,661 | -0.72(-1.58%) |
Sep 03, 2020 | 46.41 | 46.50 | 45.59 | 45.77 | 409,751 | -0.83(-1.77%) |
Sep 02, 2020 | 45.98 | 46.72 | 45.88 | 46.59 | 402,305 | +1.10(+2.42%) |
Sep 01, 2020 | 45.74 | 45.75 | 45.14 | 45.49 | 498,153 | -0.26(-0.57%) |
Aug 31, 2020 | 45.63 | 46.03 | 45.62 | 45.75 | 210,334 | -0.06(-0.12%) |
Aug 28, 2020 | 45.84 | 45.87 | 45.22 | 45.81 | 240,605 | +0.16(+0.35%) |
Aug 27, 2020 | 46.20 | 46.26 | 45.50 | 45.65 | 324,600 | -0.41(-0.88%) |
Aug 26, 2020 | 45.89 | 46.15 | 45.65 | 46.05 | 205,350 | -0.40(-0.85%) |
Aug 25, 2020 | 47.23 | 47.27 | 46.27 | 46.45 | 269,564 | -0.68(-1.44%) |
Aug 24, 2020 | 47.39 | 47.40 | 46.84 | 47.13 | 308,092 | +0.60(+1.29%) |
Aug 21, 2020 | 46.46 | 46.62 | 46.23 | 46.53 | 269,122 | -0.11(-0.24%) |
Aug 20, 2020 | 46.30 | 46.75 | 46.19 | 46.64 | 595,000 | +0.39(+0.84%) |
Aug 19, 2020 | 46.61 | 46.79 | 46.23 | 46.25 | 360,742 | -0.61(-1.30%) |
Aug 18, 2020 | 47.32 | 47.42 | 46.67 | 46.86 | 330,734 | -0.08(-0.17%) |
Aug 17, 2020 | 47.24 | 47.29 | 46.79 | 46.94 | 384,292 | -0.32(-0.69%) |
Aug 14, 2020 | 47.31 | 47.52 | 47.16 | 47.27 | 310,108 | -0.54(-1.14%) |
Aug 13, 2020 | 47.98 | 48.21 | 47.65 | 47.81 | 274,165 | -0.74(-1.52%) |
Aug 12, 2020 | 47.87 | 49.00 | 47.87 | 48.55 | 409,750 | +1.56(+3.31%) |
Aug 11, 2020 | 47.84 | 47.87 | 46.90 | 46.99 | 495,323 | -0.95(-1.98%) |
Aug 10, 2020 | 47.99 | 48.12 | 47.77 | 47.94 | 387,018 | -0.02(-0.03%) |
Aug 07, 2020 | 47.14 | 47.99 | 47.13 | 47.95 | 480,717 | -0.02(-0.03%) |
Aug 06, 2020 | 47.45 | 48.05 | 47.40 | 47.97 | 430,407 | -0.15(-0.32%) |
Aug 05, 2020 | 48.89 | 49.00 | 48.03 | 48.12 | 486,423 | -0.69(-1.41%) |
Aug 04, 2020 | 48.09 | 48.90 | 48.09 | 48.81 | 328,301 | +0.47(+0.97%) |