Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.76 | 51.35 | 48.94 | 49.98 | 258,157 | +0.58(+1.17%) |
Oct 29, 2020 | 50.56 | 50.56 | 48.68 | 49.40 | 211,452 | +0.04(+0.08%) |
Oct 28, 2020 | 50.13 | 50.30 | 47.38 | 49.36 | 214,770 | -1.74(-3.41%) |
Oct 27, 2020 | 51.89 | 52.18 | 50.92 | 51.11 | 138,099 | -0.92(-1.76%) |
Oct 26, 2020 | 52.09 | 52.32 | 51.24 | 52.03 | 131,288 | -0.54(-1.02%) |
Oct 23, 2020 | 52.49 | 52.71 | 51.67 | 52.57 | 164,883 | +0.30(+0.57%) |
Oct 22, 2020 | 52.19 | 52.46 | 51.22 | 52.27 | 179,049 | +0.48(+0.92%) |
Oct 21, 2020 | 51.43 | 53.33 | 50.99 | 51.79 | 303,353 | +0.38(+0.74%) |
Oct 20, 2020 | 51.75 | 52.07 | 51.03 | 51.41 | 191,800 | +0.16(+0.31%) |
Oct 19, 2020 | 52.86 | 53.23 | 51.03 | 51.25 | 185,620 | -1.61(-3.04%) |
Oct 16, 2020 | 55.01 | 55.83 | 52.71 | 52.85 | 248,830 | -2.35(-4.26%) |
Oct 15, 2020 | 54.12 | 55.26 | 53.69 | 55.21 | 178,810 | +0.72(+1.32%) |
Oct 14, 2020 | 54.02 | 54.69 | 52.59 | 54.49 | 227,388 | +0.60(+1.11%) |
Oct 13, 2020 | 54.09 | 54.83 | 53.42 | 53.89 | 177,330 | -0.37(-0.68%) |
Oct 12, 2020 | 53.49 | 54.42 | 53.49 | 54.26 | 130,726 | +0.72(+1.34%) |
Oct 09, 2020 | 54.13 | 54.53 | 53.35 | 53.54 | 193,969 | -0.20(-0.37%) |
Oct 08, 2020 | 53.72 | 53.98 | 53.22 | 53.74 | 124,273 | +0.19(+0.35%) |
Oct 07, 2020 | 53.16 | 54.32 | 52.92 | 53.55 | 335,590 | +0.90(+1.70%) |
Oct 06, 2020 | 52.28 | 53.21 | 51.39 | 52.66 | 314,404 | +0.82(+1.58%) |
Oct 05, 2020 | 51.35 | 52.07 | 51.29 | 51.84 | 145,858 | +0.79(+1.54%) |
Oct 02, 2020 | 49.43 | 51.25 | 49.18 | 51.05 | 218,039 | +1.16(+2.32%) |
Oct 01, 2020 | 50.42 | 51.12 | 49.59 | 49.89 | 139,903 | -0.15(-0.31%) |
Sep 30, 2020 | 50.59 | 50.87 | 49.48 | 50.05 | 245,259 | -0.32(-0.64%) |
Sep 29, 2020 | 50.42 | 50.73 | 50.05 | 50.37 | 169,323 | -0.03(-0.06%) |
Sep 28, 2020 | 49.81 | 50.93 | 49.59 | 50.40 | 186,382 | +1.02(+2.06%) |
Sep 25, 2020 | 49.21 | 49.85 | 49.06 | 49.38 | 182,535 | -0.19(-0.38%) |
Sep 24, 2020 | 49.70 | 50.50 | 48.37 | 49.57 | 212,450 | +0.92(+1.89%) |
Sep 23, 2020 | 48.78 | 49.90 | 48.30 | 48.66 | 257,042 | +0.10(+0.21%) |
Sep 22, 2020 | 48.42 | 48.80 | 47.04 | 48.56 | 346,645 | +0.01(+0.02%) |
Sep 21, 2020 | 49.03 | 49.17 | 47.39 | 48.55 | 336,379 | -1.31(-2.62%) |
Sep 18, 2020 | 52.13 | 52.32 | 49.61 | 49.85 | 700,856 | -1.88(-3.64%) |
Sep 17, 2020 | 51.13 | 52.23 | 50.94 | 51.74 | 178,580 | +0.15(+0.29%) |
Sep 16, 2020 | 52.33 | 52.62 | 51.46 | 51.59 | 170,673 | -0.21(-0.40%) |
Sep 15, 2020 | 51.76 | 52.25 | 51.35 | 51.80 | 140,357 | +0.28(+0.54%) |
Sep 14, 2020 | 52.59 | 52.80 | 51.30 | 51.52 | 130,807 | -0.76(-1.45%) |
Sep 11, 2020 | 51.55 | 52.93 | 51.46 | 52.28 | 270,694 | +0.89(+1.73%) |
Sep 10, 2020 | 52.56 | 53.28 | 51.26 | 51.39 | 259,967 | -0.86(-1.64%) |
Sep 09, 2020 | 51.47 | 52.60 | 51.45 | 52.25 | 292,501 | +1.37(+2.68%) |
Sep 08, 2020 | 51.08 | 51.57 | 50.06 | 50.88 | 267,023 | -0.68(-1.32%) |
Sep 04, 2020 | 52.71 | 53.01 | 49.87 | 51.56 | 269,490 | -0.64(-1.22%) |
Sep 03, 2020 | 54.47 | 54.47 | 51.99 | 52.20 | 249,447 | -2.35(-4.31%) |
Sep 02, 2020 | 53.98 | 54.66 | 53.79 | 54.55 | 151,057 | +0.94(+1.75%) |
Sep 01, 2020 | 53.54 | 54.14 | 53.11 | 53.61 | 223,436 | -0.07(-0.13%) |
Aug 31, 2020 | 54.17 | 54.55 | 53.53 | 53.68 | 201,721 | -0.48(-0.88%) |
Aug 28, 2020 | 54.08 | 54.36 | 53.62 | 54.16 | 119,952 | +0.12(+0.22%) |
Aug 27, 2020 | 54.39 | 55.15 | 53.95 | 54.04 | 186,523 | -0.02(-0.04%) |
Aug 26, 2020 | 53.86 | 54.46 | 53.43 | 54.06 | 143,050 | +0.14(+0.26%) |
Aug 25, 2020 | 54.55 | 54.55 | 53.61 | 53.92 | 114,263 | -0.36(-0.66%) |
Aug 24, 2020 | 53.48 | 54.50 | 53.48 | 54.28 | 213,041 | +1.06(+1.99%) |
Aug 21, 2020 | 51.99 | 53.47 | 51.52 | 53.22 | 242,311 | +1.11(+2.12%) |
Aug 20, 2020 | 51.40 | 52.31 | 51.36 | 52.12 | 144,860 | +0.31(+0.60%) |
Aug 19, 2020 | 51.68 | 52.50 | 51.51 | 51.81 | 124,537 | +0.36(+0.70%) |
Aug 18, 2020 | 51.92 | 52.31 | 50.98 | 51.45 | 137,591 | -0.74(-1.41%) |
Aug 17, 2020 | 52.63 | 52.97 | 52.12 | 52.19 | 140,359 | -0.62(-1.17%) |
Aug 14, 2020 | 52.80 | 53.14 | 52.23 | 52.80 | 191,762 | +0.01(+0.02%) |
Aug 13, 2020 | 52.84 | 52.86 | 52.37 | 52.79 | 287,743 | -0.18(-0.34%) |
Aug 12, 2020 | 53.42 | 54.75 | 52.85 | 52.97 | 204,727 | +0.30(+0.58%) |
Aug 11, 2020 | 53.46 | 53.99 | 52.37 | 52.67 | 380,959 | -0.27(-0.52%) |
Aug 10, 2020 | 54.27 | 54.60 | 52.87 | 52.94 | 370,068 | -1.56(-2.85%) |
Aug 07, 2020 | 52.71 | 54.51 | 52.57 | 54.50 | 138,205 | +1.36(+2.55%) |
Aug 06, 2020 | 53.38 | 53.84 | 52.82 | 53.14 | 172,596 | -0.31(-0.58%) |
Aug 05, 2020 | 52.65 | 53.52 | 52.03 | 53.45 | 255,805 | +0.90(+1.71%) |
Aug 04, 2020 | 52.14 | 53.40 | 52.14 | 52.56 | 325,222 | +0.07(+0.13%) |