Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.49 | 49.49 | 49.17 | 49.43 | 91,908 | -0.33(-0.66%) |
Oct 29, 2020 | 49.69 | 49.82 | 49.52 | 49.76 | 23,673 | +0.30(+0.61%) |
Oct 28, 2020 | 49.83 | 49.90 | 49.44 | 49.45 | 31,857 | -0.79(-1.57%) |
Oct 27, 2020 | 50.32 | 50.33 | 50.19 | 50.24 | 23,347 | -0.01(-0.03%) |
Oct 26, 2020 | 50.34 | 50.45 | 50.04 | 50.26 | 46,853 | -0.60(-1.18%) |
Oct 23, 2020 | 50.78 | 50.86 | 50.60 | 50.86 | 22,864 | +0.14(+0.28%) |
Oct 22, 2020 | 50.70 | 50.77 | 50.51 | 50.71 | 18,895 | -0.01(-0.02%) |
Oct 21, 2020 | 50.67 | 50.93 | 50.67 | 50.72 | 24,944 | +0.35(+0.69%) |
Oct 20, 2020 | 50.33 | 50.53 | 50.31 | 50.38 | 24,928 | +0.05(+0.11%) |
Oct 19, 2020 | 50.69 | 50.72 | 50.30 | 50.32 | 32,812 | -0.14(-0.28%) |
Oct 16, 2020 | 50.34 | 50.54 | 50.31 | 50.46 | 16,895 | -0.01(-0.03%) |
Oct 15, 2020 | 50.20 | 50.54 | 50.19 | 50.48 | 38,859 | -0.47(-0.91%) |
Oct 14, 2020 | 51.01 | 51.17 | 50.92 | 50.94 | 33,133 | +0.10(+0.19%) |
Oct 13, 2020 | 50.91 | 50.99 | 50.81 | 50.85 | 25,769 | -0.23(-0.45%) |
Oct 12, 2020 | 51.02 | 51.21 | 50.93 | 51.08 | 25,905 | +0.16(+0.31%) |
Oct 09, 2020 | 50.85 | 50.99 | 50.85 | 50.92 | 15,092 | +0.10(+0.20%) |
Oct 08, 2020 | 50.86 | 50.94 | 50.74 | 50.82 | 32,424 | +0.11(+0.21%) |
Oct 07, 2020 | 50.58 | 50.71 | 50.57 | 50.71 | 26,130 | +0.38(+0.76%) |
Oct 06, 2020 | 50.62 | 50.66 | 50.25 | 50.33 | 28,060 | -0.19(-0.37%) |
Oct 05, 2020 | 50.30 | 50.52 | 50.26 | 50.52 | 49,839 | +0.63(+1.26%) |
Oct 02, 2020 | 49.51 | 50.01 | 49.51 | 49.89 | 15,430 | -0.22(-0.43%) |
Oct 01, 2020 | 50.08 | 50.14 | 49.90 | 50.11 | 104,454 | +0.10(+0.20%) |
Sep 30, 2020 | 49.82 | 50.16 | 49.80 | 50.01 | 40,722 | -0.23(-0.46%) |
Sep 29, 2020 | 50.39 | 50.39 | 50.20 | 50.24 | 29,691 | -0.19(-0.37%) |
Sep 28, 2020 | 50.28 | 50.46 | 50.18 | 50.43 | 115,660 | +0.62(+1.25%) |
Sep 25, 2020 | 49.33 | 49.81 | 49.22 | 49.81 | 34,691 | +0.30(+0.61%) |
Sep 24, 2020 | 49.35 | 49.78 | 49.20 | 49.51 | 39,194 | -0.17(-0.34%) |
Sep 23, 2020 | 50.11 | 50.15 | 49.67 | 49.67 | 42,548 | -0.09(-0.18%) |
Sep 22, 2020 | 49.58 | 49.76 | 49.26 | 49.76 | 39,980 | +0.15(+0.30%) |
Sep 21, 2020 | 49.47 | 49.66 | 49.07 | 49.61 | 28,846 | -0.82(-1.62%) |
Sep 18, 2020 | 50.60 | 50.71 | 50.30 | 50.43 | 41,674 | -0.20(-0.39%) |
Sep 17, 2020 | 50.43 | 50.71 | 50.33 | 50.62 | 16,845 | -0.07(-0.14%) |
Sep 16, 2020 | 50.77 | 50.89 | 50.63 | 50.70 | 33,465 | +0.20(+0.39%) |
Sep 15, 2020 | 50.59 | 50.59 | 50.41 | 50.50 | 17,339 | +0.26(+0.51%) |
Sep 14, 2020 | 50.27 | 50.37 | 50.21 | 50.24 | 20,713 | +0.37(+0.75%) |
Sep 11, 2020 | 49.92 | 49.94 | 49.67 | 49.87 | 22,188 | +0.59(+1.19%) |
Sep 10, 2020 | 49.75 | 49.82 | 49.19 | 49.28 | 35,949 | -0.36(-0.72%) |
Sep 09, 2020 | 49.49 | 49.70 | 49.40 | 49.64 | 45,689 | +0.53(+1.07%) |
Sep 08, 2020 | 49.11 | 49.46 | 49.07 | 49.12 | 39,187 | -0.52(-1.04%) |
Sep 04, 2020 | 49.53 | 49.70 | 48.90 | 49.63 | 46,855 | +0.14(+0.29%) |
Sep 03, 2020 | 50.14 | 50.25 | 49.32 | 49.49 | 108,138 | -1.01(-2.00%) |
Sep 02, 2020 | 50.25 | 50.50 | 50.07 | 50.50 | 27,747 | +0.55(+1.10%) |
Sep 01, 2020 | 49.79 | 49.99 | 49.65 | 49.95 | 34,757 | +0.16(+0.32%) |
Aug 31, 2020 | 49.86 | 49.99 | 49.72 | 49.79 | 26,645 | -0.11(-0.21%) |
Aug 28, 2020 | 49.83 | 49.90 | 49.67 | 49.90 | 25,004 | +0.26(+0.52%) |
Aug 27, 2020 | 49.79 | 49.82 | 49.47 | 49.64 | 40,024 | -0.41(-0.82%) |
Aug 26, 2020 | 49.83 | 50.13 | 49.83 | 50.05 | 34,147 | +0.15(+0.30%) |
Aug 25, 2020 | 49.94 | 49.94 | 49.67 | 49.90 | 40,566 | +0.04(+0.08%) |
Aug 24, 2020 | 49.88 | 49.88 | 49.71 | 49.86 | 26,899 | +0.49(+0.98%) |
Aug 21, 2020 | 49.21 | 49.39 | 49.06 | 49.37 | 173,680 | -0.01(-0.02%) |
Aug 20, 2020 | 49.19 | 49.46 | 49.19 | 49.38 | 41,078 | -0.14(-0.29%) |
Aug 19, 2020 | 49.93 | 49.97 | 49.49 | 49.52 | 24,381 | -0.20(-0.41%) |
Aug 18, 2020 | 49.74 | 49.88 | 49.65 | 49.73 | 23,200 | +0.13(+0.27%) |
Aug 17, 2020 | 49.44 | 49.67 | 49.44 | 49.59 | 80,182 | +0.29(+0.59%) |
Aug 14, 2020 | 49.20 | 49.44 | 49.20 | 49.30 | 54,289 | -0.05(-0.11%) |
Aug 13, 2020 | 49.46 | 49.53 | 49.24 | 49.35 | 33,885 | -0.21(-0.43%) |
Aug 12, 2020 | 49.43 | 49.70 | 49.43 | 49.57 | 32,974 | +0.94(+1.94%) |
Aug 11, 2020 | 49.16 | 49.22 | 48.55 | 48.63 | 59,472 | +0.35(+0.72%) |
Aug 10, 2020 | 48.09 | 48.33 | 48.07 | 48.28 | 37,394 | +0.21(+0.44%) |
Aug 07, 2020 | 47.79 | 48.07 | 47.75 | 48.07 | 36,380 | -0.12(-0.26%) |
Aug 06, 2020 | 48.00 | 48.28 | 47.93 | 48.19 | 55,638 | +0.05(+0.11%) |
Aug 05, 2020 | 48.28 | 48.41 | 48.05 | 48.14 | 81,288 | +0.08(+0.17%) |
Aug 04, 2020 | 47.66 | 48.06 | 47.65 | 48.06 | 155,471 | +0.57(+1.20%) |