Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.22 | 50.26 | 49.61 | 50.07 | 36,379 | -0.39(-0.78%) |
Oct 29, 2020 | 49.95 | 50.74 | 49.77 | 50.46 | 20,765 | +0.46(+0.92%) |
Oct 28, 2020 | 50.62 | 50.90 | 50.00 | 50.00 | 36,417 | -1.50(-2.91%) |
Oct 27, 2020 | 52.06 | 52.06 | 51.49 | 51.50 | 27,849 | -0.42(-0.80%) |
Oct 26, 2020 | 52.37 | 52.37 | 51.55 | 51.92 | 58,394 | -0.98(-1.86%) |
Oct 23, 2020 | 52.92 | 52.97 | 52.63 | 52.90 | 16,192 | +0.24(+0.46%) |
Oct 22, 2020 | 52.25 | 52.70 | 52.10 | 52.66 | 25,150 | +0.40(+0.76%) |
Oct 21, 2020 | 52.38 | 52.70 | 52.26 | 52.26 | 13,258 | -0.25(-0.48%) |
Oct 20, 2020 | 52.49 | 53.00 | 52.45 | 52.51 | 22,311 | +0.32(+0.62%) |
Oct 19, 2020 | 53.20 | 53.28 | 52.19 | 52.19 | 13,707 | -0.81(-1.53%) |
Oct 16, 2020 | 53.17 | 53.34 | 53.00 | 53.00 | 18,567 | +0.04(+0.07%) |
Oct 15, 2020 | 52.25 | 53.02 | 52.25 | 52.97 | 23,098 | +0.13(+0.25%) |
Oct 14, 2020 | 53.15 | 53.27 | 52.75 | 52.84 | 16,772 | -0.18(-0.33%) |
Oct 13, 2020 | 53.15 | 53.21 | 52.83 | 53.01 | 19,720 | -0.19(-0.35%) |
Oct 12, 2020 | 52.97 | 53.31 | 52.94 | 53.20 | 14,571 | +0.44(+0.83%) |
Oct 09, 2020 | 52.75 | 52.95 | 52.67 | 52.76 | 25,044 | +0.31(+0.58%) |
Oct 08, 2020 | 52.12 | 52.49 | 52.12 | 52.46 | 26,356 | +0.53(+1.02%) |
Oct 07, 2020 | 51.41 | 52.00 | 51.41 | 51.93 | 15,969 | +0.84(+1.63%) |
Oct 06, 2020 | 51.60 | 52.03 | 50.97 | 51.09 | 15,986 | -0.31(-0.61%) |
Oct 05, 2020 | 50.82 | 51.47 | 50.82 | 51.41 | 53,334 | +0.92(+1.81%) |
Oct 02, 2020 | 49.92 | 50.70 | 49.92 | 50.49 | 28,644 | -0.01(-0.02%) |
Oct 01, 2020 | 50.73 | 50.73 | 50.31 | 50.50 | 24,960 | +0.14(+0.27%) |
Sep 30, 2020 | 50.10 | 50.71 | 50.01 | 50.37 | 75,687 | +0.38(+0.76%) |
Sep 29, 2020 | 50.08 | 50.35 | 49.97 | 49.98 | 21,283 | -0.20(-0.41%) |
Sep 28, 2020 | 49.85 | 50.31 | 49.85 | 50.19 | 29,328 | +0.83(+1.69%) |
Sep 25, 2020 | 48.35 | 49.47 | 48.35 | 49.36 | 24,537 | +0.69(+1.42%) |
Sep 24, 2020 | 48.59 | 49.12 | 48.17 | 48.66 | 21,654 | +0.04(+0.07%) |
Sep 23, 2020 | 49.73 | 49.81 | 48.63 | 48.63 | 14,608 | -1.00(-2.01%) |
Sep 22, 2020 | 49.48 | 49.67 | 49.07 | 49.62 | 18,099 | +0.38(+0.76%) |
Sep 21, 2020 | 49.50 | 49.50 | 48.72 | 49.25 | 28,215 | -0.88(-1.75%) |
Sep 18, 2020 | 50.68 | 50.73 | 49.98 | 50.12 | 17,727 | -0.48(-0.95%) |
Sep 17, 2020 | 50.22 | 50.78 | 50.22 | 50.60 | 17,159 | -0.31(-0.60%) |
Sep 16, 2020 | 50.91 | 51.38 | 50.91 | 50.91 | 31,177 | +0.12(+0.24%) |
Sep 15, 2020 | 50.87 | 51.02 | 50.72 | 50.79 | 15,505 | +0.12(+0.24%) |
Sep 14, 2020 | 50.23 | 50.82 | 50.23 | 50.67 | 50,254 | +0.78(+1.56%) |
Sep 11, 2020 | 49.89 | 50.11 | 49.49 | 49.89 | 19,564 | +0.13(+0.27%) |
Sep 10, 2020 | 50.46 | 50.71 | 49.69 | 49.76 | 24,582 | -0.62(-1.24%) |
Sep 09, 2020 | 50.01 | 50.71 | 50.01 | 50.38 | 24,916 | +0.77(+1.55%) |
Sep 08, 2020 | 50.23 | 50.23 | 49.59 | 49.61 | 25,140 | -1.08(-2.13%) |
Sep 04, 2020 | 51.27 | 51.37 | 50.10 | 50.69 | 96,965 | -0.27(-0.53%) |
Sep 03, 2020 | 52.27 | 52.37 | 50.65 | 50.96 | 30,289 | -1.46(-2.79%) |
Sep 02, 2020 | 51.65 | 52.53 | 51.65 | 52.42 | 22,816 | +0.87(+1.68%) |
Sep 01, 2020 | 51.28 | 51.55 | 51.16 | 51.55 | 53,928 | +0.34(+0.67%) |
Aug 31, 2020 | 51.45 | 51.45 | 51.20 | 51.21 | 39,126 | -0.26(-0.50%) |
Aug 28, 2020 | 51.38 | 51.51 | 51.13 | 51.47 | 25,107 | +0.25(+0.48%) |
Aug 27, 2020 | 51.24 | 51.42 | 51.08 | 51.22 | 33,751 | +0.26(+0.51%) |
Aug 26, 2020 | 50.83 | 51.06 | 50.75 | 50.96 | 22,147 | +0.01(+0.02%) |
Aug 25, 2020 | 51.08 | 51.08 | 50.74 | 50.95 | 28,039 | +0.00(+0.00%) |
Aug 24, 2020 | 50.63 | 50.95 | 50.60 | 50.95 | 14,854 | +0.57(+1.14%) |
Aug 21, 2020 | 50.29 | 50.38 | 50.18 | 50.38 | 33,115 | +0.02(+0.04%) |
Aug 20, 2020 | 50.36 | 50.48 | 50.20 | 50.36 | 26,581 | -0.22(-0.43%) |
Aug 19, 2020 | 50.86 | 50.90 | 50.54 | 50.58 | 49,802 | -0.17(-0.33%) |
Aug 18, 2020 | 50.87 | 50.94 | 50.70 | 50.74 | 19,930 | -0.22(-0.43%) |
Aug 17, 2020 | 50.94 | 51.07 | 50.89 | 50.96 | 51,161 | +0.12(+0.24%) |
Aug 14, 2020 | 50.67 | 51.00 | 50.61 | 50.84 | 24,457 | -0.01(-0.02%) |
Aug 13, 2020 | 50.84 | 51.00 | 50.74 | 50.85 | 22,515 | -0.10(-0.20%) |
Aug 12, 2020 | 50.82 | 51.07 | 50.82 | 50.95 | 20,059 | +0.40(+0.79%) |
Aug 11, 2020 | 50.96 | 51.17 | 50.49 | 50.55 | 42,713 | -0.11(-0.21%) |
Aug 10, 2020 | 50.48 | 50.73 | 50.48 | 50.66 | 20,033 | +0.25(+0.50%) |
Aug 07, 2020 | 49.87 | 50.41 | 49.87 | 50.41 | 70,452 | +0.40(+0.79%) |
Aug 06, 2020 | 49.83 | 50.01 | 49.74 | 50.01 | 35,139 | +0.06(+0.11%) |
Aug 05, 2020 | 49.82 | 49.96 | 49.82 | 49.95 | 21,129 | +0.41(+0.82%) |
Aug 04, 2020 | 49.38 | 49.61 | 49.35 | 49.55 | 32,505 | +0.08(+0.17%) |