Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.83 | 49.14 | 48.18 | 48.84 | 144,166 | -0.11(-0.23%) |
Oct 29, 2020 | 49.26 | 49.50 | 48.61 | 48.95 | 195,745 | -0.31(-0.64%) |
Oct 28, 2020 | 50.05 | 50.22 | 49.23 | 49.26 | 183,993 | -1.54(-3.04%) |
Oct 27, 2020 | 51.01 | 51.21 | 50.81 | 50.81 | 105,786 | -0.29(-0.56%) |
Oct 26, 2020 | 51.17 | 51.31 | 50.55 | 51.09 | 125,567 | -0.54(-1.05%) |
Oct 23, 2020 | 51.63 | 51.88 | 51.32 | 51.64 | 109,121 | +0.26(+0.50%) |
Oct 22, 2020 | 50.70 | 51.49 | 50.70 | 51.38 | 94,865 | +0.80(+1.58%) |
Oct 21, 2020 | 50.99 | 51.13 | 50.56 | 50.58 | 121,999 | -0.39(-0.77%) |
Oct 20, 2020 | 51.20 | 51.36 | 50.90 | 50.97 | 122,328 | +0.05(+0.09%) |
Oct 19, 2020 | 51.93 | 52.02 | 50.80 | 50.92 | 115,473 | -0.88(-1.69%) |
Oct 16, 2020 | 51.53 | 52.19 | 51.50 | 51.80 | 103,350 | +0.44(+0.85%) |
Oct 15, 2020 | 51.07 | 51.42 | 50.81 | 51.36 | 194,394 | -0.24(-0.46%) |
Oct 14, 2020 | 52.04 | 52.19 | 51.50 | 51.60 | 192,041 | -0.42(-0.81%) |
Oct 13, 2020 | 52.03 | 52.28 | 51.87 | 52.02 | 104,658 | -0.26(-0.49%) |
Oct 12, 2020 | 52.20 | 52.43 | 51.99 | 52.28 | 154,938 | +0.33(+0.64%) |
Oct 09, 2020 | 51.69 | 52.01 | 51.63 | 51.94 | 222,230 | +0.50(+0.96%) |
Oct 08, 2020 | 51.47 | 51.60 | 51.34 | 51.45 | 109,467 | +0.29(+0.56%) |
Oct 07, 2020 | 50.54 | 51.32 | 50.54 | 51.16 | 126,171 | +0.96(+1.92%) |
Oct 06, 2020 | 50.90 | 51.02 | 50.14 | 50.20 | 905,000 | -0.57(-1.13%) |
Oct 05, 2020 | 50.04 | 50.78 | 49.86 | 50.77 | 135,166 | +1.21(+2.44%) |
Oct 02, 2020 | 49.42 | 50.05 | 49.37 | 49.56 | 119,928 | -0.49(-0.97%) |
Oct 01, 2020 | 50.40 | 50.60 | 49.85 | 50.05 | 191,121 | -0.09(-0.17%) |
Sep 30, 2020 | 49.62 | 50.58 | 49.62 | 50.13 | 188,053 | +0.71(+1.45%) |
Sep 29, 2020 | 49.53 | 49.82 | 49.26 | 49.42 | 78,926 | -0.01(-0.02%) |
Sep 28, 2020 | 49.50 | 49.80 | 49.35 | 49.43 | 115,813 | +0.42(+0.86%) |
Sep 25, 2020 | 48.06 | 49.13 | 48.03 | 49.01 | 103,245 | +0.85(+1.76%) |
Sep 24, 2020 | 48.26 | 48.43 | 47.87 | 48.16 | 190,847 | -0.30(-0.61%) |
Sep 23, 2020 | 49.21 | 49.23 | 48.40 | 48.45 | 138,957 | -0.60(-1.22%) |
Sep 22, 2020 | 49.04 | 49.08 | 48.48 | 49.05 | 194,666 | +0.03(+0.06%) |
Sep 21, 2020 | 49.30 | 49.30 | 48.39 | 49.03 | 189,515 | -0.92(-1.85%) |
Sep 18, 2020 | 50.08 | 50.24 | 49.46 | 49.95 | 96,320 | -0.04(-0.08%) |
Sep 17, 2020 | 49.62 | 50.08 | 49.49 | 49.99 | 91,276 | -0.10(-0.21%) |
Sep 16, 2020 | 50.39 | 50.56 | 50.10 | 50.10 | 117,582 | -0.07(-0.13%) |
Sep 15, 2020 | 50.26 | 50.49 | 49.99 | 50.16 | 103,832 | +0.14(+0.28%) |
Sep 14, 2020 | 49.58 | 50.23 | 49.56 | 50.02 | 116,457 | +1.02(+2.07%) |
Sep 11, 2020 | 49.09 | 49.32 | 48.63 | 49.00 | 88,853 | +0.16(+0.33%) |
Sep 10, 2020 | 49.73 | 49.84 | 48.82 | 48.84 | 101,841 | -0.81(-1.63%) |
Sep 09, 2020 | 49.20 | 49.98 | 49.20 | 49.65 | 148,411 | +0.97(+1.99%) |
Sep 08, 2020 | 49.20 | 49.20 | 48.60 | 48.68 | 171,239 | -0.80(-1.61%) |
Sep 04, 2020 | 50.12 | 50.14 | 48.81 | 49.48 | 203,078 | -0.51(-1.03%) |
Sep 03, 2020 | 51.45 | 51.45 | 49.60 | 49.99 | 186,432 | -1.40(-2.72%) |
Sep 02, 2020 | 50.56 | 51.53 | 50.30 | 51.39 | 138,382 | +0.90(+1.79%) |
Sep 01, 2020 | 50.89 | 50.93 | 50.20 | 50.49 | 296,873 | -0.42(-0.82%) |
Aug 31, 2020 | 50.69 | 51.09 | 50.63 | 50.90 | 152,458 | +0.21(+0.41%) |
Aug 28, 2020 | 50.74 | 50.74 | 50.34 | 50.69 | 141,702 | +0.17(+0.34%) |
Aug 27, 2020 | 50.31 | 50.81 | 49.93 | 50.52 | 202,927 | +0.26(+0.51%) |
Aug 26, 2020 | 50.31 | 50.31 | 49.77 | 50.27 | 142,243 | -0.07(-0.13%) |
Aug 25, 2020 | 50.10 | 50.34 | 49.95 | 50.33 | 129,209 | +0.38(+0.76%) |
Aug 24, 2020 | 50.50 | 50.50 | 49.68 | 49.95 | 180,801 | -0.33(-0.66%) |
Aug 21, 2020 | 50.20 | 50.32 | 49.90 | 50.29 | 131,595 | +0.04(+0.08%) |
Aug 20, 2020 | 50.20 | 50.34 | 50.13 | 50.25 | 125,155 | -0.17(-0.34%) |
Aug 19, 2020 | 50.60 | 50.74 | 50.27 | 50.42 | 98,443 | -0.21(-0.41%) |
Aug 18, 2020 | 50.73 | 50.81 | 50.31 | 50.63 | 176,138 | -0.05(-0.09%) |
Aug 17, 2020 | 50.34 | 50.77 | 50.31 | 50.68 | 120,045 | +0.42(+0.83%) |
Aug 14, 2020 | 50.31 | 50.45 | 50.04 | 50.26 | 175,391 | -0.15(-0.30%) |
Aug 13, 2020 | 50.28 | 50.44 | 50.10 | 50.41 | 108,392 | +0.05(+0.09%) |
Aug 12, 2020 | 49.83 | 50.51 | 49.69 | 50.36 | 249,199 | +0.72(+1.45%) |
Aug 11, 2020 | 50.30 | 50.30 | 49.51 | 49.64 | 151,095 | -0.45(-0.89%) |
Aug 10, 2020 | 50.32 | 50.33 | 49.94 | 50.09 | 165,073 | -0.20(-0.40%) |
Aug 07, 2020 | 50.19 | 50.40 | 49.97 | 50.29 | 120,647 | +0.09(+0.17%) |
Aug 06, 2020 | 50.48 | 50.58 | 49.86 | 50.20 | 162,497 | -0.28(-0.56%) |
Aug 05, 2020 | 50.53 | 50.53 | 50.28 | 50.49 | 110,560 | +0.28(+0.55%) |
Aug 04, 2020 | 50.33 | 50.36 | 49.87 | 50.21 | 237,341 | -0.19(-0.38%) |