Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.05 | 47.05 | 46.18 | 46.67 | 49,323 | -0.66(-1.40%) |
Oct 29, 2020 | 47.21 | 47.75 | 46.91 | 47.34 | 191,932 | +0.06(+0.14%) |
Oct 28, 2020 | 47.86 | 47.98 | 47.20 | 47.27 | 82,704 | -1.43(-2.93%) |
Oct 27, 2020 | 49.00 | 49.05 | 48.70 | 48.70 | 46,689 | -0.10(-0.20%) |
Oct 26, 2020 | 49.08 | 49.11 | 48.25 | 48.80 | 55,648 | -0.70(-1.42%) |
Oct 23, 2020 | 49.53 | 49.60 | 49.13 | 49.51 | 343,091 | +0.14(+0.27%) |
Oct 22, 2020 | 49.61 | 49.61 | 49.08 | 49.37 | 153,327 | +0.15(+0.31%) |
Oct 21, 2020 | 49.35 | 49.60 | 49.22 | 49.22 | 74,540 | +0.01(+0.01%) |
Oct 20, 2020 | 49.84 | 49.84 | 49.18 | 49.21 | 66,415 | -0.17(-0.34%) |
Oct 19, 2020 | 50.29 | 50.30 | 49.36 | 49.38 | 41,326 | -0.66(-1.33%) |
Oct 16, 2020 | 50.44 | 50.52 | 50.02 | 50.04 | 23,265 | -0.17(-0.35%) |
Oct 15, 2020 | 49.79 | 50.27 | 49.79 | 50.21 | 38,403 | -0.06(-0.12%) |
Oct 14, 2020 | 50.27 | 50.49 | 50.09 | 50.27 | 34,560 | -0.03(-0.05%) |
Oct 13, 2020 | 50.29 | 50.34 | 50.12 | 50.30 | 25,989 | -0.02(-0.04%) |
Oct 12, 2020 | 50.14 | 50.48 | 50.14 | 50.32 | 51,122 | +0.54(+1.09%) |
Oct 09, 2020 | 49.47 | 49.90 | 49.47 | 49.77 | 38,465 | +0.45(+0.92%) |
Oct 08, 2020 | 49.43 | 49.47 | 49.21 | 49.32 | 61,018 | +0.29(+0.60%) |
Oct 07, 2020 | 48.64 | 49.11 | 48.63 | 49.02 | 22,601 | +0.89(+1.86%) |
Oct 06, 2020 | 48.90 | 48.93 | 48.13 | 48.13 | 32,178 | -0.55(-1.14%) |
Oct 05, 2020 | 48.60 | 48.71 | 48.43 | 48.69 | 209,512 | +0.48(+1.00%) |
Oct 02, 2020 | 47.95 | 48.42 | 47.88 | 48.21 | 67,935 | -0.59(-1.21%) |
Oct 01, 2020 | 48.81 | 48.81 | 48.27 | 48.80 | 266,125 | +0.65(+1.35%) |
Sep 30, 2020 | 47.81 | 48.47 | 47.81 | 48.14 | 65,274 | +0.49(+1.04%) |
Sep 29, 2020 | 48.09 | 48.09 | 47.63 | 47.65 | 75,461 | -0.31(-0.65%) |
Sep 28, 2020 | 47.96 | 48.06 | 47.79 | 47.96 | 87,711 | +0.76(+1.62%) |
Sep 25, 2020 | 46.60 | 47.20 | 46.60 | 47.20 | 55,217 | +0.51(+1.09%) |
Sep 24, 2020 | 46.07 | 47.07 | 46.07 | 46.69 | 163,412 | +0.27(+0.58%) |
Sep 23, 2020 | 47.68 | 47.68 | 46.33 | 46.42 | 44,636 | -1.14(-2.39%) |
Sep 22, 2020 | 47.38 | 47.73 | 47.30 | 47.56 | 22,660 | +0.08(+0.17%) |
Sep 21, 2020 | 47.52 | 47.52 | 46.78 | 47.48 | 71,878 | -0.46(-0.95%) |
Sep 18, 2020 | 48.58 | 48.58 | 47.48 | 47.94 | 33,561 | -0.07(-0.14%) |
Sep 17, 2020 | 47.91 | 48.35 | 47.75 | 48.01 | 81,400 | -0.62(-1.27%) |
Sep 16, 2020 | 48.99 | 49.15 | 48.62 | 48.63 | 61,402 | -0.29(-0.60%) |
Sep 15, 2020 | 49.00 | 49.21 | 48.75 | 48.92 | 149,359 | +0.41(+0.84%) |
Sep 14, 2020 | 47.91 | 48.58 | 47.70 | 48.51 | 520,402 | +1.03(+2.17%) |
Sep 11, 2020 | 47.52 | 47.63 | 47.10 | 47.48 | 26,725 | +0.24(+0.51%) |
Sep 10, 2020 | 47.67 | 48.07 | 47.22 | 47.24 | 156,383 | -0.23(-0.48%) |
Sep 09, 2020 | 46.96 | 47.68 | 46.96 | 47.47 | 81,965 | +1.13(+2.44%) |
Sep 08, 2020 | 47.38 | 47.38 | 46.33 | 46.34 | 379,119 | -1.84(-3.81%) |
Sep 04, 2020 | 48.26 | 48.65 | 47.16 | 48.18 | 1,548,510 | -0.06(-0.13%) |
Sep 03, 2020 | 49.35 | 49.63 | 47.90 | 48.24 | 96,226 | -1.51(-3.03%) |
Sep 02, 2020 | 49.47 | 49.79 | 48.99 | 49.75 | 72,055 | +0.43(+0.88%) |
Sep 01, 2020 | 49.47 | 49.49 | 49.07 | 49.31 | 258,116 | -0.25(-0.51%) |
Aug 31, 2020 | 49.15 | 49.70 | 49.03 | 49.57 | 94,871 | +0.53(+1.09%) |
Aug 28, 2020 | 49.10 | 49.10 | 48.79 | 49.03 | 17,402 | +0.24(+0.48%) |
Aug 27, 2020 | 48.61 | 49.09 | 48.61 | 48.80 | 59,373 | +0.24(+0.50%) |
Aug 26, 2020 | 48.31 | 48.59 | 48.15 | 48.55 | 108,930 | +0.43(+0.89%) |
Aug 25, 2020 | 48.16 | 48.29 | 47.92 | 48.12 | 24,195 | -0.11(-0.23%) |
Aug 24, 2020 | 48.24 | 48.24 | 47.65 | 48.23 | 29,702 | +0.47(+0.98%) |
Aug 21, 2020 | 47.61 | 47.89 | 47.48 | 47.77 | 36,980 | +0.22(+0.47%) |
Aug 20, 2020 | 47.02 | 47.60 | 47.02 | 47.54 | 28,251 | +0.28(+0.59%) |
Aug 19, 2020 | 47.57 | 47.60 | 47.16 | 47.27 | 1,540,113 | -0.25(-0.52%) |
Aug 18, 2020 | 47.50 | 47.65 | 47.22 | 47.51 | 50,697 | +0.33(+0.70%) |
Aug 17, 2020 | 46.64 | 47.18 | 46.64 | 47.18 | 197,247 | +0.69(+1.48%) |
Aug 14, 2020 | 46.46 | 46.63 | 46.39 | 46.49 | 24,549 | -0.00(-0.00%) |
Aug 13, 2020 | 46.34 | 46.66 | 46.34 | 46.49 | 49,398 | +0.14(+0.30%) |
Aug 12, 2020 | 45.81 | 46.46 | 45.81 | 46.36 | 47,241 | +1.04(+2.30%) |
Aug 11, 2020 | 45.88 | 45.88 | 45.23 | 45.31 | 27,269 | -0.38(-0.83%) |
Aug 10, 2020 | 45.46 | 45.70 | 45.46 | 45.69 | 176,510 | +0.31(+0.68%) |
Aug 07, 2020 | 45.26 | 45.39 | 45.09 | 45.38 | 19,577 | +0.04(+0.09%) |
Aug 06, 2020 | 45.41 | 45.41 | 45.17 | 45.34 | 23,260 | -0.06(-0.12%) |
Aug 05, 2020 | 45.25 | 45.41 | 45.25 | 45.40 | 35,684 | +0.20(+0.45%) |
Aug 04, 2020 | 44.83 | 45.20 | 44.83 | 45.20 | 38,726 | +0.34(+0.76%) |