Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.03 | 46.83 | 45.25 | 46.76 | 1,171,444 | +1.14(+2.51%) |
Oct 29, 2020 | 44.71 | 46.14 | 44.55 | 45.62 | 1,205,572 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.04 | 1,391,538 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.45 | 1,184,707 | -0.54(-1.16%) |
Oct 26, 2020 | 47.08 | 47.33 | 45.97 | 46.99 | 1,702,597 | -0.67(-1.41%) |
Oct 23, 2020 | 51.57 | 51.57 | 47.56 | 47.67 | 2,897,988 | -4.29(-8.26%) |
Oct 22, 2020 | 51.32 | 52.13 | 51.15 | 51.96 | 2,018,223 | +0.92(+1.81%) |
Oct 21, 2020 | 51.84 | 52.70 | 50.94 | 51.03 | 907,920 | -0.90(-1.74%) |
Oct 20, 2020 | 51.67 | 52.87 | 51.67 | 51.94 | 1,184,984 | +0.80(+1.57%) |
Oct 19, 2020 | 52.53 | 52.66 | 50.90 | 51.14 | 881,845 | -1.13(-2.17%) |
Oct 16, 2020 | 52.49 | 52.75 | 51.99 | 52.27 | 551,848 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.45 | 51.70 | 52.39 | 705,418 | -0.26(-0.49%) |
Oct 14, 2020 | 53.32 | 54.22 | 52.59 | 52.65 | 680,008 | -0.80(-1.50%) |
Oct 13, 2020 | 53.84 | 54.33 | 53.21 | 53.45 | 903,944 | -0.77(-1.41%) |
Oct 12, 2020 | 54.18 | 54.41 | 53.92 | 54.22 | 738,084 | +0.58(+1.08%) |
Oct 09, 2020 | 53.76 | 54.25 | 53.40 | 53.64 | 1,085,160 | +0.37(+0.69%) |
Oct 08, 2020 | 52.87 | 53.30 | 52.74 | 53.27 | 814,437 | +0.62(+1.17%) |
Oct 07, 2020 | 51.43 | 52.72 | 51.39 | 52.65 | 764,529 | +1.85(+3.63%) |
Oct 06, 2020 | 51.36 | 52.18 | 50.70 | 50.80 | 813,573 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.56 | 50.69 | 51.29 | 714,582 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.56 | 50.34 | 809,398 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.52 | 47.90 | 48.47 | 923,208 | -0.37(-0.76%) |
Sep 30, 2020 | 48.59 | 49.79 | 48.16 | 48.84 | 1,145,050 | +0.34(+0.70%) |
Sep 29, 2020 | 49.18 | 49.36 | 48.29 | 48.50 | 519,530 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.12 | 562,898 | +0.69(+1.43%) |
Sep 25, 2020 | 47.30 | 48.72 | 47.26 | 48.42 | 629,460 | +0.67(+1.41%) |
Sep 24, 2020 | 47.43 | 48.35 | 46.84 | 47.75 | 494,396 | +0.17(+0.35%) |
Sep 23, 2020 | 48.62 | 49.09 | 47.57 | 47.58 | 881,633 | -0.95(-1.96%) |
Sep 22, 2020 | 48.12 | 49.02 | 48.04 | 48.53 | 889,992 | +0.59(+1.23%) |
Sep 21, 2020 | 48.72 | 48.72 | 47.52 | 47.94 | 1,091,566 | -1.57(-3.17%) |
Sep 18, 2020 | 49.68 | 50.30 | 49.26 | 49.51 | 1,294,149 | -0.20(-0.41%) |
Sep 17, 2020 | 49.44 | 50.09 | 48.77 | 49.72 | 593,056 | -0.17(-0.33%) |
Sep 16, 2020 | 49.83 | 50.55 | 49.36 | 49.88 | 780,119 | +0.09(+0.19%) |
Sep 15, 2020 | 49.42 | 49.85 | 49.09 | 49.79 | 839,973 | +0.43(+0.88%) |
Sep 14, 2020 | 48.24 | 49.63 | 48.01 | 49.36 | 877,869 | +1.61(+3.38%) |
Sep 11, 2020 | 47.18 | 48.26 | 46.95 | 47.74 | 1,088,954 | +0.71(+1.51%) |
Sep 10, 2020 | 48.45 | 48.63 | 46.78 | 47.03 | 980,866 | -1.32(-2.73%) |
Sep 09, 2020 | 48.01 | 48.77 | 47.90 | 48.35 | 697,017 | +0.52(+1.08%) |
Sep 08, 2020 | 48.59 | 48.89 | 47.47 | 47.83 | 904,680 | -1.25(-2.54%) |
Sep 04, 2020 | 49.71 | 50.09 | 48.95 | 49.08 | 873,569 | -0.02(-0.04%) |
Sep 03, 2020 | 50.73 | 51.03 | 48.69 | 49.10 | 869,317 | -1.58(-3.11%) |
Sep 02, 2020 | 49.44 | 50.80 | 49.21 | 50.67 | 951,584 | +1.37(+2.79%) |
Sep 01, 2020 | 48.91 | 49.31 | 48.48 | 49.30 | 761,718 | +0.22(+0.45%) |
Aug 31, 2020 | 49.86 | 49.86 | 48.89 | 49.08 | 994,839 | -0.73(-1.46%) |
Aug 28, 2020 | 50.06 | 50.08 | 49.60 | 49.81 | 731,569 | +0.00(+0.00%) |
Aug 27, 2020 | 50.08 | 50.82 | 49.70 | 49.81 | 692,818 | +0.02(+0.04%) |
Aug 26, 2020 | 50.16 | 50.58 | 49.60 | 49.79 | 780,610 | -0.72(-1.42%) |
Aug 25, 2020 | 52.04 | 52.24 | 50.37 | 50.51 | 1,125,521 | -1.33(-2.56%) |
Aug 24, 2020 | 50.91 | 51.89 | 50.65 | 51.84 | 566,984 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.59 | 50.75 | 610,228 | -0.70(-1.35%) |
Aug 20, 2020 | 51.43 | 51.93 | 51.35 | 51.45 | 463,658 | -0.55(-1.06%) |
Aug 19, 2020 | 52.16 | 52.61 | 51.74 | 52.00 | 572,962 | -0.11(-0.21%) |
Aug 18, 2020 | 52.06 | 52.67 | 51.71 | 52.11 | 1,361,861 | -0.04(-0.07%) |
Aug 17, 2020 | 51.70 | 52.27 | 51.31 | 52.14 | 972,379 | +0.22(+0.42%) |
Aug 14, 2020 | 51.28 | 52.29 | 51.13 | 51.92 | 616,554 | +0.22(+0.43%) |
Aug 13, 2020 | 51.39 | 52.23 | 50.90 | 51.70 | 849,896 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.96 | 51.26 | 51.82 | 860,568 | +0.46(+0.89%) |
Aug 11, 2020 | 51.07 | 52.26 | 51.07 | 51.36 | 1,133,767 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.54 | 49.14 | 50.52 | 629,206 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.25 | 47.92 | 49.13 | 917,360 | +0.72(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.36 | 48.41 | 996,515 | -0.38(-0.77%) |
Aug 05, 2020 | 47.89 | 49.01 | 47.79 | 48.79 | 1,077,088 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.67 | 46.66 | 47.50 | 1,221,363 | +0.74(+1.59%) |