Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.53 | 49.25 | 47.53 | 49.00 | 153,765 | +1.38(+2.91%) |
Oct 29, 2020 | 50.81 | 51.41 | 46.72 | 47.61 | 292,411 | -1.48(-3.02%) |
Oct 28, 2020 | 49.13 | 49.80 | 48.34 | 49.09 | 154,335 | -1.28(-2.54%) |
Oct 27, 2020 | 51.03 | 51.34 | 50.27 | 50.37 | 121,649 | -0.65(-1.28%) |
Oct 26, 2020 | 51.59 | 51.95 | 49.75 | 51.03 | 196,054 | -1.35(-2.57%) |
Oct 23, 2020 | 53.42 | 54.15 | 52.22 | 52.37 | 127,670 | -0.93(-1.75%) |
Oct 22, 2020 | 52.31 | 53.36 | 51.82 | 53.31 | 163,499 | +1.27(+2.44%) |
Oct 21, 2020 | 52.66 | 52.89 | 51.95 | 52.04 | 79,324 | -0.75(-1.42%) |
Oct 20, 2020 | 53.13 | 53.44 | 52.54 | 52.79 | 80,122 | +0.27(+0.51%) |
Oct 19, 2020 | 54.69 | 54.70 | 52.45 | 52.52 | 111,591 | -1.70(-3.14%) |
Oct 16, 2020 | 53.13 | 54.53 | 52.53 | 54.22 | 137,027 | +1.18(+2.23%) |
Oct 15, 2020 | 52.37 | 53.08 | 51.56 | 53.04 | 287,045 | +0.10(+0.18%) |
Oct 14, 2020 | 52.90 | 53.38 | 52.23 | 52.94 | 186,996 | +0.04(+0.07%) |
Oct 13, 2020 | 52.58 | 53.04 | 51.41 | 52.90 | 182,441 | -0.46(-0.87%) |
Oct 12, 2020 | 52.86 | 53.72 | 52.27 | 53.36 | 155,572 | +0.71(+1.35%) |
Oct 09, 2020 | 51.79 | 52.66 | 51.53 | 52.65 | 178,405 | +1.24(+2.41%) |
Oct 08, 2020 | 51.92 | 52.14 | 50.98 | 51.41 | 118,840 | -0.01(-0.02%) |
Oct 07, 2020 | 50.97 | 51.61 | 50.00 | 51.42 | 223,864 | +1.09(+2.16%) |
Oct 06, 2020 | 50.43 | 52.28 | 50.05 | 50.33 | 216,249 | +0.50(+1.00%) |
Oct 05, 2020 | 49.55 | 50.14 | 49.38 | 49.83 | 121,371 | +0.67(+1.37%) |
Oct 02, 2020 | 47.73 | 49.70 | 47.52 | 49.16 | 117,793 | +0.54(+1.11%) |
Oct 01, 2020 | 47.80 | 48.69 | 47.29 | 48.62 | 206,687 | +1.00(+2.10%) |
Sep 30, 2020 | 48.25 | 48.97 | 47.42 | 47.62 | 184,441 | -0.50(-1.04%) |
Sep 29, 2020 | 48.61 | 48.79 | 47.58 | 48.12 | 133,001 | -0.77(-1.57%) |
Sep 28, 2020 | 48.36 | 49.49 | 48.36 | 48.89 | 135,513 | +1.24(+2.60%) |
Sep 25, 2020 | 47.58 | 47.98 | 46.92 | 47.65 | 118,625 | +0.04(+0.08%) |
Sep 24, 2020 | 48.14 | 48.73 | 47.11 | 47.61 | 223,070 | -0.25(-0.52%) |
Sep 23, 2020 | 48.47 | 49.31 | 47.78 | 47.86 | 281,500 | -0.74(-1.52%) |
Sep 22, 2020 | 48.69 | 49.17 | 47.68 | 48.60 | 263,847 | -0.05(-0.10%) |
Sep 21, 2020 | 51.47 | 51.47 | 48.01 | 48.65 | 631,716 | -3.77(-7.19%) |
Sep 18, 2020 | 52.91 | 53.07 | 51.85 | 52.42 | 641,469 | +0.67(+1.30%) |
Sep 17, 2020 | 50.88 | 51.89 | 49.93 | 51.75 | 165,063 | +0.33(+0.64%) |
Sep 16, 2020 | 50.08 | 52.21 | 49.45 | 51.42 | 277,495 | +1.39(+2.79%) |
Sep 15, 2020 | 50.72 | 50.77 | 49.45 | 50.03 | 357,626 | -0.56(-1.10%) |
Sep 14, 2020 | 49.84 | 50.75 | 49.59 | 50.58 | 180,414 | +1.14(+2.32%) |
Sep 11, 2020 | 48.73 | 49.77 | 48.57 | 49.44 | 217,808 | +0.84(+1.72%) |
Sep 10, 2020 | 49.03 | 49.31 | 48.48 | 48.60 | 325,464 | +0.03(+0.06%) |
Sep 09, 2020 | 49.18 | 49.18 | 47.64 | 48.57 | 282,994 | -0.22(-0.45%) |
Sep 08, 2020 | 48.41 | 49.37 | 48.09 | 48.79 | 253,819 | -0.40(-0.82%) |
Sep 04, 2020 | 51.37 | 51.48 | 48.95 | 49.20 | 153,661 | -0.88(-1.77%) |
Sep 03, 2020 | 51.40 | 51.80 | 49.78 | 50.08 | 330,079 | -1.44(-2.79%) |
Sep 02, 2020 | 50.43 | 51.61 | 49.95 | 51.52 | 147,906 | +1.09(+2.17%) |
Sep 01, 2020 | 49.31 | 50.49 | 48.99 | 50.43 | 176,679 | +0.69(+1.39%) |
Aug 31, 2020 | 50.38 | 50.38 | 49.13 | 49.74 | 233,660 | -0.91(-1.80%) |
Aug 28, 2020 | 50.52 | 51.03 | 49.95 | 50.65 | 115,301 | +0.57(+1.15%) |
Aug 27, 2020 | 49.59 | 50.52 | 49.38 | 50.07 | 173,844 | +1.01(+2.05%) |
Aug 26, 2020 | 48.60 | 49.09 | 48.28 | 49.07 | 166,378 | +0.25(+0.51%) |
Aug 25, 2020 | 49.01 | 49.40 | 48.19 | 48.82 | 136,723 | +0.12(+0.24%) |
Aug 24, 2020 | 48.20 | 48.81 | 47.56 | 48.70 | 492,196 | +0.87(+1.82%) |
Aug 21, 2020 | 48.09 | 48.73 | 47.00 | 47.83 | 125,527 | -0.47(-0.97%) |
Aug 20, 2020 | 48.73 | 48.97 | 47.93 | 48.30 | 185,963 | -1.20(-2.42%) |
Aug 19, 2020 | 48.72 | 49.94 | 48.44 | 49.50 | 221,161 | +0.77(+1.57%) |
Aug 18, 2020 | 49.51 | 49.83 | 48.11 | 48.73 | 133,685 | -1.08(-2.17%) |
Aug 17, 2020 | 51.01 | 51.04 | 49.59 | 49.82 | 100,406 | -1.27(-2.48%) |
Aug 14, 2020 | 50.15 | 51.41 | 50.08 | 51.08 | 88,067 | +0.39(+0.78%) |
Aug 13, 2020 | 50.67 | 51.66 | 50.34 | 50.69 | 157,214 | -0.70(-1.36%) |
Aug 12, 2020 | 52.29 | 52.29 | 50.61 | 51.39 | 139,769 | -0.17(-0.33%) |
Aug 11, 2020 | 52.32 | 52.96 | 51.38 | 51.56 | 176,712 | +0.02(+0.04%) |
Aug 10, 2020 | 50.77 | 52.39 | 50.75 | 51.54 | 202,221 | +1.23(+2.44%) |
Aug 07, 2020 | 49.05 | 50.53 | 48.96 | 50.31 | 130,014 | +0.96(+1.94%) |
Aug 06, 2020 | 49.35 | 49.80 | 49.05 | 49.36 | 164,158 | +0.05(+0.10%) |
Aug 05, 2020 | 47.98 | 49.31 | 47.69 | 49.31 | 160,820 | +2.11(+4.47%) |
Aug 04, 2020 | 46.78 | 47.47 | 46.01 | 47.20 | 218,035 | +0.37(+0.80%) |