Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.86 | 49.68 | 48.11 | 48.73 | 137,381 | -0.24(-0.49%) |
Oct 29, 2020 | 48.30 | 49.16 | 47.64 | 48.98 | 169,783 | +0.52(+1.07%) |
Oct 28, 2020 | 47.90 | 49.22 | 47.58 | 48.46 | 143,325 | -0.54(-1.10%) |
Oct 27, 2020 | 49.44 | 50.31 | 48.86 | 48.99 | 155,194 | -0.58(-1.17%) |
Oct 26, 2020 | 49.28 | 49.63 | 48.65 | 49.57 | 147,497 | -0.41(-0.81%) |
Oct 23, 2020 | 50.52 | 50.74 | 49.48 | 49.98 | 154,943 | -0.03(-0.07%) |
Oct 22, 2020 | 50.47 | 51.04 | 48.57 | 50.02 | 198,151 | +0.34(+0.68%) |
Oct 21, 2020 | 50.79 | 50.95 | 49.49 | 49.68 | 116,775 | -0.93(-1.85%) |
Oct 20, 2020 | 50.34 | 50.86 | 50.25 | 50.61 | 194,940 | +0.39(+0.78%) |
Oct 19, 2020 | 51.69 | 51.77 | 50.16 | 50.22 | 74,102 | -1.00(-1.96%) |
Oct 16, 2020 | 51.37 | 51.80 | 50.83 | 51.23 | 82,960 | -0.23(-0.45%) |
Oct 15, 2020 | 50.98 | 52.08 | 50.90 | 51.46 | 111,435 | -0.08(-0.15%) |
Oct 14, 2020 | 52.18 | 52.38 | 51.47 | 51.54 | 113,315 | -0.13(-0.25%) |
Oct 13, 2020 | 51.32 | 51.98 | 50.82 | 51.67 | 82,684 | -0.06(-0.12%) |
Oct 12, 2020 | 51.42 | 51.93 | 51.31 | 51.73 | 79,177 | +0.49(+0.96%) |
Oct 09, 2020 | 51.58 | 51.84 | 50.04 | 51.24 | 177,359 | +0.19(+0.37%) |
Oct 08, 2020 | 50.02 | 51.67 | 49.74 | 51.05 | 206,772 | +1.88(+3.82%) |
Oct 07, 2020 | 49.10 | 49.69 | 48.39 | 49.17 | 182,960 | +0.59(+1.21%) |
Oct 06, 2020 | 50.02 | 50.07 | 48.50 | 48.58 | 150,222 | -1.48(-2.96%) |
Oct 05, 2020 | 49.79 | 50.41 | 49.15 | 50.06 | 76,649 | +0.77(+1.56%) |
Oct 02, 2020 | 47.59 | 49.81 | 47.59 | 49.29 | 84,808 | +0.88(+1.82%) |
Oct 01, 2020 | 48.28 | 48.86 | 47.81 | 48.41 | 128,596 | +0.16(+0.34%) |
Sep 30, 2020 | 48.90 | 49.48 | 47.98 | 48.24 | 286,701 | -0.26(-0.54%) |
Sep 29, 2020 | 48.95 | 49.12 | 48.07 | 48.50 | 78,149 | -0.53(-1.08%) |
Sep 28, 2020 | 48.93 | 49.52 | 48.86 | 49.03 | 96,937 | +0.93(+1.94%) |
Sep 25, 2020 | 47.10 | 48.40 | 47.10 | 48.09 | 87,466 | +0.59(+1.24%) |
Sep 24, 2020 | 47.07 | 48.59 | 46.76 | 47.51 | 98,267 | +0.48(+1.03%) |
Sep 23, 2020 | 48.35 | 48.76 | 46.96 | 47.02 | 97,952 | -1.14(-2.37%) |
Sep 22, 2020 | 47.38 | 48.24 | 46.99 | 48.16 | 137,177 | +0.61(+1.29%) |
Sep 21, 2020 | 48.45 | 48.78 | 47.06 | 47.55 | 132,010 | -2.02(-4.07%) |
Sep 18, 2020 | 50.22 | 50.24 | 48.93 | 49.57 | 299,373 | -0.27(-0.54%) |
Sep 17, 2020 | 49.82 | 50.30 | 49.59 | 49.83 | 127,889 | -0.69(-1.37%) |
Sep 16, 2020 | 51.63 | 51.86 | 50.48 | 50.53 | 144,743 | -0.93(-1.82%) |
Sep 15, 2020 | 51.69 | 52.47 | 51.34 | 51.46 | 91,407 | +0.23(+0.44%) |
Sep 14, 2020 | 51.11 | 51.56 | 50.90 | 51.24 | 102,593 | +0.74(+1.46%) |
Sep 11, 2020 | 50.11 | 51.21 | 49.78 | 50.50 | 127,906 | +0.42(+0.83%) |
Sep 10, 2020 | 50.82 | 51.28 | 49.96 | 50.09 | 168,293 | -0.68(-1.35%) |
Sep 09, 2020 | 50.79 | 51.38 | 50.53 | 50.77 | 77,369 | +0.47(+0.93%) |
Sep 08, 2020 | 51.24 | 51.28 | 50.25 | 50.30 | 113,267 | -1.73(-3.33%) |
Sep 04, 2020 | 53.13 | 53.13 | 51.11 | 52.03 | 91,972 | -0.45(-0.86%) |
Sep 03, 2020 | 53.49 | 53.69 | 52.06 | 52.48 | 112,657 | -1.28(-2.38%) |
Sep 02, 2020 | 53.53 | 54.03 | 52.96 | 53.76 | 85,756 | +0.49(+0.93%) |
Sep 01, 2020 | 52.12 | 53.33 | 52.03 | 53.27 | 104,622 | +0.91(+1.74%) |
Aug 31, 2020 | 52.92 | 52.92 | 52.32 | 52.36 | 133,070 | -0.82(-1.55%) |
Aug 28, 2020 | 53.71 | 53.71 | 52.81 | 53.18 | 82,960 | -0.10(-0.19%) |
Aug 27, 2020 | 53.11 | 53.77 | 52.86 | 53.29 | 96,304 | +0.43(+0.82%) |
Aug 26, 2020 | 52.91 | 53.17 | 52.54 | 52.85 | 67,924 | -0.18(-0.34%) |
Aug 25, 2020 | 53.88 | 54.22 | 52.81 | 53.04 | 98,526 | -1.18(-2.17%) |
Aug 24, 2020 | 54.14 | 54.23 | 53.57 | 54.21 | 68,287 | +0.69(+1.29%) |
Aug 21, 2020 | 52.79 | 53.58 | 52.53 | 53.52 | 101,100 | +0.27(+0.50%) |
Aug 20, 2020 | 52.39 | 53.59 | 52.39 | 53.25 | 117,662 | +0.20(+0.38%) |
Aug 19, 2020 | 54.05 | 54.41 | 52.93 | 53.05 | 146,755 | -0.89(-1.65%) |
Aug 18, 2020 | 53.75 | 54.22 | 53.58 | 53.95 | 132,177 | +0.14(+0.26%) |
Aug 17, 2020 | 53.57 | 54.11 | 53.24 | 53.81 | 97,216 | +0.26(+0.48%) |
Aug 14, 2020 | 53.73 | 53.73 | 53.15 | 53.55 | 79,378 | -0.50(-0.93%) |
Aug 13, 2020 | 53.63 | 54.18 | 53.63 | 54.05 | 109,683 | -0.04(-0.08%) |
Aug 12, 2020 | 54.41 | 55.06 | 53.88 | 54.09 | 198,159 | +0.48(+0.90%) |
Aug 11, 2020 | 53.22 | 54.51 | 53.07 | 53.61 | 126,079 | +1.14(+2.16%) |
Aug 10, 2020 | 52.36 | 53.15 | 51.52 | 52.47 | 180,094 | +0.41(+0.79%) |
Aug 07, 2020 | 51.44 | 52.09 | 51.06 | 52.06 | 101,964 | +0.35(+0.68%) |
Aug 06, 2020 | 52.06 | 52.12 | 51.50 | 51.71 | 109,485 | -0.49(-0.94%) |
Aug 05, 2020 | 52.30 | 52.82 | 51.92 | 52.20 | 210,053 | +0.57(+1.10%) |
Aug 04, 2020 | 52.28 | 52.28 | 50.99 | 51.63 | 108,775 | -0.87(-1.65%) |