Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.14 | 46.14 | 44.98 | 45.39 | 175,502 | -0.67(-1.45%) |
Oct 29, 2020 | 45.46 | 46.32 | 45.46 | 46.06 | 12,795 | +0.64(+1.41%) |
Oct 28, 2020 | 46.13 | 46.13 | 45.42 | 45.42 | 8,724 | -1.69(-3.60%) |
Oct 27, 2020 | 47.21 | 47.28 | 47.12 | 47.12 | 4,366 | -0.11(-0.23%) |
Oct 26, 2020 | 47.72 | 47.72 | 46.78 | 47.22 | 7,012 | -0.81(-1.68%) |
Oct 23, 2020 | 47.94 | 48.05 | 47.80 | 48.03 | 4,196 | +0.15(+0.30%) |
Oct 22, 2020 | 49.09 | 49.09 | 47.62 | 47.88 | 12,098 | +0.17(+0.36%) |
Oct 21, 2020 | 47.98 | 47.98 | 47.67 | 47.71 | 16,750 | -0.12(-0.25%) |
Oct 20, 2020 | 47.78 | 48.25 | 47.77 | 47.83 | 5,705 | +0.39(+0.81%) |
Oct 19, 2020 | 48.42 | 48.58 | 47.43 | 47.44 | 8,262 | -0.90(-1.87%) |
Oct 16, 2020 | 48.68 | 48.70 | 48.35 | 48.35 | 5,035 | +0.03(+0.05%) |
Oct 15, 2020 | 47.66 | 48.33 | 47.66 | 48.32 | 1,879 | -0.13(-0.26%) |
Oct 14, 2020 | 48.85 | 48.85 | 48.31 | 48.45 | 2,183 | -0.24(-0.50%) |
Oct 13, 2020 | 48.95 | 48.95 | 48.69 | 48.69 | 11,479 | -0.34(-0.70%) |
Oct 12, 2020 | 49.05 | 49.17 | 48.60 | 49.03 | 4,723 | +0.77(+1.60%) |
Oct 09, 2020 | 48.18 | 48.29 | 48.05 | 48.26 | 8,392 | +0.46(+0.96%) |
Oct 08, 2020 | 47.92 | 47.92 | 47.59 | 47.81 | 5,735 | +0.51(+1.07%) |
Oct 07, 2020 | 46.88 | 47.48 | 46.88 | 47.30 | 2,836 | +0.82(+1.76%) |
Oct 06, 2020 | 47.13 | 47.47 | 46.48 | 46.48 | 9,757 | -0.72(-1.53%) |
Oct 05, 2020 | 46.74 | 47.26 | 46.74 | 47.21 | 8,692 | +0.80(+1.72%) |
Oct 02, 2020 | 46.20 | 46.65 | 46.20 | 46.41 | 6,294 | -0.38(-0.82%) |
Oct 01, 2020 | 46.98 | 46.98 | 46.60 | 46.79 | 6,025 | +0.17(+0.37%) |
Sep 30, 2020 | 46.74 | 46.89 | 46.62 | 46.62 | 5,043 | +0.46(+1.00%) |
Sep 29, 2020 | 46.50 | 46.50 | 46.08 | 46.16 | 8,627 | -0.14(-0.30%) |
Sep 28, 2020 | 46.24 | 46.47 | 46.06 | 46.30 | 3,258 | +0.71(+1.55%) |
Sep 25, 2020 | 44.74 | 45.66 | 44.74 | 45.59 | 8,602 | +0.71(+1.57%) |
Sep 24, 2020 | 44.80 | 45.22 | 44.37 | 44.89 | 6,265 | +0.18(+0.40%) |
Sep 23, 2020 | 45.54 | 45.57 | 44.61 | 44.71 | 13,542 | -1.09(-2.38%) |
Sep 22, 2020 | 45.54 | 45.80 | 45.33 | 45.80 | 3,068 | +0.48(+1.05%) |
Sep 21, 2020 | 45.01 | 45.32 | 44.60 | 45.32 | 22,882 | -0.39(-0.85%) |
Sep 18, 2020 | 46.25 | 46.25 | 45.31 | 45.71 | 11,158 | -0.51(-1.10%) |
Sep 17, 2020 | 46.41 | 46.42 | 45.92 | 46.22 | 3,730 | -0.51(-1.09%) |
Sep 16, 2020 | 47.28 | 47.28 | 46.73 | 46.73 | 6,733 | -0.18(-0.38%) |
Sep 15, 2020 | 47.14 | 47.15 | 46.86 | 46.91 | 26,698 | +0.16(+0.35%) |
Sep 14, 2020 | 46.55 | 46.93 | 46.53 | 46.74 | 16,541 | +0.64(+1.39%) |
Sep 11, 2020 | 46.26 | 46.44 | 45.69 | 46.10 | 3,263 | -0.03(-0.06%) |
Sep 10, 2020 | 47.37 | 47.37 | 46.07 | 46.13 | 8,883 | -0.89(-1.89%) |
Sep 09, 2020 | 46.78 | 47.22 | 46.78 | 47.02 | 2,321 | +0.97(+2.10%) |
Sep 08, 2020 | 46.57 | 46.57 | 46.02 | 46.05 | 10,292 | -1.32(-2.78%) |
Sep 04, 2020 | 47.97 | 47.97 | 46.44 | 47.37 | 17,053 | -0.38(-0.80%) |
Sep 03, 2020 | 49.13 | 49.19 | 47.39 | 47.75 | 21,837 | -1.80(-3.62%) |
Sep 02, 2020 | 49.05 | 49.55 | 48.91 | 49.55 | 4,526 | +0.79(+1.61%) |
Sep 01, 2020 | 48.31 | 48.76 | 48.31 | 48.76 | 8,673 | +0.43(+0.88%) |
Aug 31, 2020 | 48.44 | 48.58 | 48.33 | 48.33 | 10,912 | -0.14(-0.29%) |
Aug 28, 2020 | 48.44 | 48.47 | 48.25 | 48.47 | 4,737 | +0.28(+0.59%) |
Aug 27, 2020 | 48.28 | 48.35 | 48.00 | 48.19 | 6,963 | +0.18(+0.37%) |
Aug 26, 2020 | 47.62 | 48.10 | 47.57 | 48.01 | 23,058 | +0.40(+0.84%) |
Aug 25, 2020 | 47.50 | 47.61 | 47.34 | 47.61 | 7,294 | +0.29(+0.62%) |
Aug 24, 2020 | 47.27 | 47.32 | 47.16 | 47.32 | 6,584 | +0.42(+0.90%) |
Aug 21, 2020 | 46.79 | 46.91 | 46.79 | 46.90 | 5,263 | +0.15(+0.32%) |
Aug 20, 2020 | 46.54 | 46.75 | 46.54 | 46.75 | 2,677 | +0.21(+0.44%) |
Aug 19, 2020 | 46.74 | 46.90 | 46.54 | 46.54 | 4,746 | -0.15(-0.32%) |
Aug 18, 2020 | 46.66 | 46.82 | 46.58 | 46.69 | 11,968 | +0.06(+0.12%) |
Aug 17, 2020 | 46.60 | 46.66 | 46.58 | 46.63 | 5,950 | +0.18(+0.38%) |
Aug 14, 2020 | 46.40 | 46.54 | 46.40 | 46.46 | 3,789 | +0.00(+0.01%) |
Aug 13, 2020 | 46.39 | 46.65 | 46.39 | 46.45 | 9,638 | -0.09(-0.20%) |
Aug 12, 2020 | 46.50 | 46.79 | 46.50 | 46.55 | 64,879 | +0.62(+1.36%) |
Aug 11, 2020 | 46.42 | 46.63 | 45.85 | 45.92 | 28,375 | -0.38(-0.82%) |
Aug 10, 2020 | 46.26 | 46.31 | 46.02 | 46.30 | 6,947 | +0.12(+0.25%) |
Aug 07, 2020 | 46.14 | 46.26 | 45.98 | 46.19 | 2,526 | -0.01(-0.02%) |
Aug 06, 2020 | 45.85 | 46.25 | 45.81 | 46.20 | 4,190 | +0.27(+0.60%) |
Aug 05, 2020 | 45.90 | 45.95 | 45.84 | 45.92 | 4,667 | +0.36(+0.80%) |
Aug 04, 2020 | 45.37 | 45.57 | 45.31 | 45.56 | 7,794 | +0.14(+0.30%) |