Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.66 | 49.39 | 47.66 | 49.14 | 153,315 | +1.39(+2.91%) |
Oct 29, 2020 | 50.96 | 51.56 | 46.85 | 47.75 | 291,555 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.94 | 48.48 | 49.24 | 153,883 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.49 | 50.41 | 50.52 | 121,293 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.10 | 49.89 | 51.18 | 195,480 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.31 | 52.37 | 52.53 | 127,296 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.52 | 51.98 | 53.46 | 163,021 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.10 | 52.19 | 79,092 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.69 | 52.94 | 79,887 | +0.27(+0.51%) |
Oct 19, 2020 | 54.85 | 54.86 | 52.60 | 52.67 | 111,265 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.68 | 54.38 | 136,626 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.23 | 51.72 | 53.19 | 286,205 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,448 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.19 | 51.56 | 53.06 | 181,907 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.42 | 53.52 | 155,117 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.68 | 52.81 | 177,883 | +1.24(+2.41%) |
Oct 08, 2020 | 52.07 | 52.30 | 51.13 | 51.56 | 118,492 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.76 | 50.14 | 51.57 | 223,209 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.43 | 50.20 | 50.48 | 215,616 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,016 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.84 | 47.66 | 49.30 | 117,448 | +0.54(+1.11%) |
Oct 01, 2020 | 47.94 | 48.83 | 47.43 | 48.76 | 206,082 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.11 | 47.56 | 47.76 | 183,901 | -0.50(-1.04%) |
Sep 29, 2020 | 48.75 | 48.93 | 47.72 | 48.26 | 132,612 | -0.77(-1.57%) |
Sep 28, 2020 | 48.50 | 49.63 | 48.50 | 49.03 | 135,116 | +1.24(+2.60%) |
Sep 25, 2020 | 47.72 | 48.12 | 47.06 | 47.79 | 118,277 | +0.04(+0.08%) |
Sep 24, 2020 | 48.28 | 48.87 | 47.25 | 47.75 | 222,417 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.45 | 47.92 | 48.00 | 280,676 | -0.74(-1.52%) |
Sep 22, 2020 | 48.83 | 49.31 | 47.82 | 48.75 | 263,075 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.79 | 629,867 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.22 | 52.01 | 52.57 | 639,592 | +0.68(+1.30%) |
Sep 17, 2020 | 51.03 | 52.04 | 50.08 | 51.90 | 164,580 | +0.33(+0.64%) |
Sep 16, 2020 | 50.23 | 52.36 | 49.59 | 51.57 | 276,683 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.59 | 50.17 | 356,579 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.90 | 49.74 | 50.73 | 179,886 | +1.15(+2.32%) |
Sep 11, 2020 | 48.87 | 49.91 | 48.72 | 49.58 | 217,171 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,511 | +0.03(+0.06%) |
Sep 09, 2020 | 49.32 | 49.32 | 47.78 | 48.72 | 282,165 | -0.22(-0.45%) |
Sep 08, 2020 | 48.55 | 49.52 | 48.23 | 48.94 | 253,076 | -0.41(-0.82%) |
Sep 04, 2020 | 51.52 | 51.63 | 49.09 | 49.34 | 153,211 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.95 | 49.93 | 50.23 | 329,113 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.67 | 147,473 | +1.10(+2.17%) |
Sep 01, 2020 | 49.45 | 50.63 | 49.13 | 50.58 | 176,162 | +0.69(+1.39%) |
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.88 | 232,976 | -0.91(-1.80%) |
Aug 28, 2020 | 50.67 | 51.18 | 50.10 | 50.80 | 114,964 | +0.58(+1.15%) |
Aug 27, 2020 | 49.73 | 50.67 | 49.53 | 50.22 | 173,335 | +1.01(+2.05%) |
Aug 26, 2020 | 48.74 | 49.23 | 48.42 | 49.21 | 165,891 | +0.25(+0.51%) |
Aug 25, 2020 | 49.15 | 49.55 | 48.33 | 48.96 | 136,323 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.95 | 47.70 | 48.85 | 490,756 | +0.87(+1.82%) |
Aug 21, 2020 | 48.23 | 48.88 | 47.14 | 47.97 | 125,159 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.44 | 185,418 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.64 | 220,514 | +0.77(+1.57%) |
Aug 18, 2020 | 49.65 | 49.97 | 48.25 | 48.88 | 133,293 | -1.09(-2.17%) |
Aug 17, 2020 | 51.16 | 51.19 | 49.73 | 49.96 | 100,112 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.23 | 51.23 | 87,809 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,754 | -0.70(-1.36%) |
Aug 12, 2020 | 52.44 | 52.44 | 50.76 | 51.54 | 139,360 | -0.17(-0.33%) |
Aug 11, 2020 | 52.47 | 53.11 | 51.53 | 51.71 | 176,195 | +0.02(+0.04%) |
Aug 10, 2020 | 50.92 | 52.55 | 50.90 | 51.69 | 201,629 | +1.23(+2.44%) |
Aug 07, 2020 | 49.19 | 50.68 | 49.11 | 50.46 | 129,633 | +0.96(+1.94%) |
Aug 06, 2020 | 49.49 | 49.94 | 49.19 | 49.50 | 163,677 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.45 | 47.83 | 49.45 | 160,349 | +2.11(+4.47%) |
Aug 04, 2020 | 46.91 | 47.61 | 46.15 | 47.34 | 217,397 | +0.37(+0.80%) |