Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.59 | 58.10 | 56.59 | 57.22 | 215,541 | +0.08(+0.15%) |
Oct 29, 2020 | 54.31 | 57.42 | 54.06 | 57.13 | 371,940 | +2.16(+3.93%) |
Oct 28, 2020 | 52.10 | 55.94 | 52.10 | 54.97 | 382,368 | +1.94(+3.65%) |
Oct 27, 2020 | 54.58 | 54.61 | 52.98 | 53.03 | 151,205 | -1.94(-3.52%) |
Oct 26, 2020 | 55.38 | 55.77 | 54.55 | 54.97 | 189,448 | -1.17(-2.09%) |
Oct 23, 2020 | 56.20 | 56.94 | 55.18 | 56.14 | 135,325 | +0.64(+1.15%) |
Oct 22, 2020 | 53.56 | 55.55 | 53.53 | 55.50 | 248,666 | +1.85(+3.45%) |
Oct 21, 2020 | 53.66 | 54.38 | 53.33 | 53.65 | 118,618 | +0.21(+0.39%) |
Oct 20, 2020 | 52.05 | 54.28 | 52.05 | 53.45 | 149,056 | +1.40(+2.69%) |
Oct 19, 2020 | 52.99 | 53.30 | 51.90 | 52.05 | 139,006 | -0.52(-0.98%) |
Oct 16, 2020 | 52.34 | 53.26 | 51.98 | 52.56 | 128,303 | +0.00(+0.00%) |
Oct 15, 2020 | 50.35 | 52.72 | 50.35 | 52.56 | 97,043 | +1.59(+3.12%) |
Oct 14, 2020 | 51.94 | 52.42 | 50.90 | 50.97 | 123,845 | -0.89(-1.72%) |
Oct 13, 2020 | 53.46 | 53.46 | 51.70 | 51.87 | 118,471 | -1.60(-2.99%) |
Oct 12, 2020 | 52.70 | 53.67 | 52.60 | 53.46 | 132,290 | +0.51(+0.96%) |
Oct 09, 2020 | 53.63 | 53.75 | 52.70 | 52.96 | 94,259 | -0.13(-0.25%) |
Oct 08, 2020 | 53.08 | 53.63 | 52.44 | 53.09 | 113,659 | +0.79(+1.51%) |
Oct 07, 2020 | 51.27 | 52.66 | 50.76 | 52.30 | 203,726 | +1.49(+2.94%) |
Oct 06, 2020 | 50.70 | 52.92 | 49.96 | 50.80 | 296,478 | +0.86(+1.71%) |
Oct 05, 2020 | 48.69 | 50.03 | 48.65 | 49.95 | 159,953 | +1.79(+3.71%) |
Oct 02, 2020 | 45.32 | 48.39 | 44.98 | 48.16 | 202,456 | +1.91(+4.13%) |
Oct 01, 2020 | 45.90 | 46.67 | 45.66 | 46.26 | 234,014 | +0.19(+0.41%) |
Sep 30, 2020 | 46.22 | 47.17 | 45.75 | 46.07 | 237,805 | +0.31(+0.68%) |
Sep 29, 2020 | 46.30 | 47.16 | 45.34 | 45.76 | 152,204 | -0.81(-1.74%) |
Sep 28, 2020 | 45.48 | 46.73 | 45.10 | 46.57 | 198,056 | +1.81(+4.05%) |
Sep 25, 2020 | 43.47 | 44.84 | 43.16 | 44.75 | 210,860 | +0.74(+1.69%) |
Sep 24, 2020 | 43.54 | 44.61 | 43.12 | 44.01 | 221,034 | +0.67(+1.54%) |
Sep 23, 2020 | 44.48 | 45.29 | 43.32 | 43.34 | 161,909 | -0.79(-1.79%) |
Sep 22, 2020 | 44.54 | 45.44 | 43.70 | 44.13 | 234,816 | -0.27(-0.61%) |
Sep 21, 2020 | 45.61 | 46.34 | 43.41 | 44.40 | 335,457 | -2.52(-5.37%) |
Sep 18, 2020 | 47.41 | 47.59 | 46.58 | 46.92 | 676,413 | -0.37(-0.78%) |
Sep 17, 2020 | 46.94 | 47.74 | 46.12 | 47.29 | 180,023 | -0.49(-1.02%) |
Sep 16, 2020 | 47.79 | 48.50 | 47.20 | 47.78 | 215,758 | -0.19(-0.39%) |
Sep 15, 2020 | 49.19 | 49.35 | 47.65 | 47.97 | 135,248 | -0.73(-1.51%) |
Sep 14, 2020 | 48.13 | 49.05 | 47.47 | 48.70 | 261,606 | +0.83(+1.73%) |
Sep 11, 2020 | 48.20 | 48.25 | 47.45 | 47.87 | 156,390 | -0.36(-0.74%) |
Sep 10, 2020 | 49.35 | 49.45 | 48.16 | 48.23 | 159,407 | -0.91(-1.86%) |
Sep 09, 2020 | 49.54 | 49.61 | 48.07 | 49.14 | 204,002 | -0.23(-0.46%) |
Sep 08, 2020 | 51.23 | 51.47 | 49.27 | 49.37 | 238,557 | -2.78(-5.32%) |
Sep 04, 2020 | 52.20 | 52.69 | 51.37 | 52.14 | 176,469 | +1.22(+2.40%) |
Sep 03, 2020 | 50.86 | 52.65 | 50.71 | 50.92 | 188,424 | +0.19(+0.37%) |
Sep 02, 2020 | 50.58 | 51.41 | 50.19 | 50.73 | 204,129 | -0.11(-0.22%) |
Sep 01, 2020 | 49.79 | 51.06 | 49.37 | 50.84 | 262,332 | +0.64(+1.28%) |
Aug 31, 2020 | 50.68 | 50.85 | 50.04 | 50.20 | 260,859 | -0.86(-1.68%) |
Aug 28, 2020 | 52.55 | 52.66 | 50.56 | 51.06 | 163,413 | -0.94(-1.81%) |
Aug 27, 2020 | 50.72 | 52.38 | 50.00 | 52.00 | 205,108 | +1.35(+2.66%) |
Aug 26, 2020 | 51.82 | 52.71 | 50.60 | 50.66 | 146,909 | -1.09(-2.11%) |
Aug 25, 2020 | 52.31 | 52.31 | 51.20 | 51.75 | 183,846 | +0.17(+0.33%) |
Aug 24, 2020 | 49.94 | 51.61 | 49.16 | 51.58 | 214,978 | +2.29(+4.64%) |
Aug 21, 2020 | 48.82 | 49.40 | 48.62 | 49.29 | 883,522 | +0.14(+0.29%) |
Aug 20, 2020 | 49.03 | 49.42 | 48.62 | 49.15 | 287,149 | -0.63(-1.26%) |
Aug 19, 2020 | 49.77 | 50.53 | 49.56 | 49.78 | 256,047 | -0.02(-0.04%) |
Aug 18, 2020 | 50.10 | 50.20 | 49.63 | 49.80 | 324,286 | -0.40(-0.80%) |
Aug 17, 2020 | 50.85 | 50.95 | 49.82 | 50.20 | 233,373 | -1.02(-1.99%) |
Aug 14, 2020 | 49.69 | 51.77 | 49.63 | 51.22 | 316,231 | +1.05(+2.09%) |
Aug 13, 2020 | 49.94 | 50.59 | 49.59 | 50.17 | 212,257 | -0.42(-0.83%) |
Aug 12, 2020 | 51.81 | 52.17 | 50.02 | 50.59 | 239,453 | -0.29(-0.57%) |
Aug 11, 2020 | 50.94 | 52.04 | 50.19 | 50.88 | 233,305 | +1.00(+2.00%) |
Aug 10, 2020 | 49.82 | 51.19 | 49.74 | 49.88 | 213,953 | +0.40(+0.81%) |
Aug 07, 2020 | 46.88 | 49.49 | 46.73 | 49.48 | 196,373 | +2.16(+4.56%) |
Aug 06, 2020 | 47.24 | 47.69 | 46.75 | 47.32 | 138,965 | +0.21(+0.44%) |
Aug 05, 2020 | 46.48 | 47.17 | 46.20 | 47.11 | 171,804 | +1.07(+2.31%) |
Aug 04, 2020 | 46.11 | 47.45 | 45.48 | 46.05 | 172,844 | -0.37(-0.81%) |