Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.25 | 48.72 | 47.48 | 48.58 | 152,419 | +0.24(+0.49%) |
Oct 29, 2020 | 47.80 | 48.61 | 47.53 | 48.35 | 185,478 | +1.38(+2.93%) |
Oct 28, 2020 | 47.86 | 48.17 | 46.62 | 46.97 | 192,816 | -1.61(-3.31%) |
Oct 27, 2020 | 49.14 | 49.41 | 48.46 | 48.57 | 189,828 | -1.33(-2.67%) |
Oct 26, 2020 | 50.61 | 50.75 | 49.57 | 49.90 | 237,938 | -2.01(-3.88%) |
Oct 23, 2020 | 51.79 | 52.31 | 51.46 | 51.92 | 532,836 | -1.48(-2.78%) |
Oct 22, 2020 | 51.99 | 53.70 | 51.99 | 53.40 | 239,059 | +0.51(+0.97%) |
Oct 21, 2020 | 52.87 | 53.54 | 52.52 | 52.89 | 222,159 | -0.44(-0.82%) |
Oct 20, 2020 | 52.39 | 53.63 | 52.22 | 53.32 | 229,444 | +2.78(+5.51%) |
Oct 19, 2020 | 50.80 | 51.77 | 50.42 | 50.54 | 157,279 | -0.86(-1.68%) |
Oct 16, 2020 | 51.26 | 51.62 | 51.09 | 51.41 | 77,262 | +0.87(+1.73%) |
Oct 15, 2020 | 50.40 | 50.72 | 49.90 | 50.53 | 152,439 | -1.21(-2.33%) |
Oct 14, 2020 | 52.43 | 52.98 | 51.74 | 51.74 | 152,052 | -0.35(-0.67%) |
Oct 13, 2020 | 51.63 | 52.50 | 51.51 | 52.09 | 111,939 | -1.34(-2.51%) |
Oct 12, 2020 | 52.82 | 53.49 | 52.77 | 53.43 | 65,384 | -0.05(-0.09%) |
Oct 09, 2020 | 53.43 | 53.88 | 53.12 | 53.48 | 97,262 | +0.54(+1.02%) |
Oct 08, 2020 | 53.09 | 53.14 | 52.28 | 52.93 | 128,972 | -0.35(-0.66%) |
Oct 07, 2020 | 53.39 | 53.72 | 52.94 | 53.29 | 167,276 | +1.14(+2.19%) |
Oct 06, 2020 | 51.97 | 53.54 | 51.90 | 52.15 | 210,383 | +1.45(+2.87%) |
Oct 05, 2020 | 50.45 | 50.83 | 50.18 | 50.69 | 138,270 | +1.18(+2.38%) |
Oct 02, 2020 | 48.11 | 49.75 | 47.96 | 49.51 | 144,630 | +0.65(+1.32%) |
Oct 01, 2020 | 48.67 | 48.95 | 48.12 | 48.87 | 176,212 | -0.99(-1.98%) |
Sep 30, 2020 | 49.84 | 50.64 | 49.61 | 49.86 | 120,282 | -0.09(-0.17%) |
Sep 29, 2020 | 50.42 | 50.68 | 49.67 | 49.94 | 167,851 | -0.61(-1.20%) |
Sep 28, 2020 | 50.41 | 50.82 | 49.86 | 50.55 | 186,438 | +2.42(+5.03%) |
Sep 25, 2020 | 46.76 | 48.20 | 46.70 | 48.13 | 201,576 | -0.01(-0.02%) |
Sep 24, 2020 | 48.09 | 48.84 | 47.37 | 48.14 | 193,236 | +0.09(+0.20%) |
Sep 23, 2020 | 48.66 | 49.14 | 47.89 | 48.04 | 218,214 | +0.06(+0.12%) |
Sep 22, 2020 | 47.44 | 48.03 | 47.12 | 47.98 | 220,572 | -0.55(-1.14%) |
Sep 21, 2020 | 48.91 | 48.96 | 47.60 | 48.54 | 208,222 | -1.99(-3.95%) |
Sep 18, 2020 | 50.70 | 51.41 | 50.34 | 50.53 | 312,523 | -2.66(-5.00%) |
Sep 17, 2020 | 52.93 | 53.46 | 52.78 | 53.19 | 157,520 | -0.97(-1.79%) |
Sep 16, 2020 | 53.91 | 54.71 | 53.73 | 54.16 | 139,975 | +0.35(+0.65%) |
Sep 15, 2020 | 54.53 | 54.67 | 53.74 | 53.81 | 183,005 | -0.45(-0.82%) |
Sep 14, 2020 | 53.59 | 54.28 | 53.45 | 54.26 | 164,074 | +1.24(+2.35%) |
Sep 11, 2020 | 53.26 | 53.50 | 52.49 | 53.01 | 164,524 | -0.08(-0.14%) |
Sep 10, 2020 | 54.35 | 55.23 | 53.09 | 53.09 | 254,954 | -0.88(-1.64%) |
Sep 09, 2020 | 54.26 | 54.51 | 53.83 | 53.97 | 235,655 | -0.72(-1.32%) |
Sep 08, 2020 | 54.08 | 55.74 | 54.02 | 54.69 | 208,643 | -1.58(-2.80%) |
Sep 04, 2020 | 56.07 | 56.61 | 54.93 | 56.27 | 225,155 | +0.44(+0.78%) |
Sep 03, 2020 | 57.86 | 57.92 | 55.48 | 55.83 | 300,991 | -1.34(-2.34%) |
Sep 02, 2020 | 56.60 | 57.21 | 56.07 | 57.17 | 249,776 | +1.58(+2.84%) |
Sep 01, 2020 | 54.62 | 55.78 | 54.36 | 55.59 | 196,356 | +0.53(+0.97%) |
Aug 31, 2020 | 56.22 | 56.65 | 55.02 | 55.06 | 174,114 | -1.58(-2.78%) |
Aug 28, 2020 | 55.57 | 56.64 | 55.47 | 56.64 | 230,418 | +1.01(+1.81%) |
Aug 27, 2020 | 55.39 | 56.06 | 55.29 | 55.63 | 213,446 | +0.97(+1.77%) |
Aug 26, 2020 | 55.32 | 55.32 | 54.44 | 54.66 | 213,589 | -0.78(-1.41%) |
Aug 25, 2020 | 55.63 | 55.79 | 54.87 | 55.44 | 305,182 | +2.18(+4.08%) |
Aug 24, 2020 | 52.67 | 53.46 | 52.27 | 53.27 | 197,872 | +0.48(+0.92%) |
Aug 21, 2020 | 51.31 | 53.42 | 51.14 | 52.78 | 397,890 | +2.44(+4.85%) |
Aug 20, 2020 | 49.69 | 50.54 | 49.63 | 50.34 | 181,984 | +1.01(+2.04%) |
Aug 19, 2020 | 49.59 | 50.10 | 49.33 | 49.33 | 105,785 | -0.02(-0.04%) |
Aug 18, 2020 | 49.91 | 50.21 | 48.97 | 49.35 | 245,844 | -0.91(-1.81%) |
Aug 17, 2020 | 50.61 | 50.71 | 50.08 | 50.27 | 234,810 | -0.80(-1.56%) |
Aug 14, 2020 | 51.47 | 51.97 | 50.98 | 51.06 | 291,786 | -0.97(-1.86%) |
Aug 13, 2020 | 52.56 | 53.13 | 51.95 | 52.03 | 239,105 | +0.09(+0.16%) |
Aug 12, 2020 | 52.68 | 52.68 | 51.44 | 51.95 | 430,708 | +0.04(+0.07%) |
Aug 11, 2020 | 51.90 | 52.96 | 51.71 | 51.91 | 412,147 | +1.75(+3.49%) |
Aug 10, 2020 | 49.29 | 50.26 | 49.28 | 50.16 | 411,048 | +1.14(+2.33%) |
Aug 07, 2020 | 48.20 | 49.02 | 47.96 | 49.02 | 321,996 | +0.10(+0.21%) |
Aug 06, 2020 | 47.54 | 48.99 | 47.41 | 48.92 | 254,492 | +0.99(+2.06%) |
Aug 05, 2020 | 47.78 | 48.10 | 47.51 | 47.93 | 396,276 | +1.91(+4.15%) |
Aug 04, 2020 | 44.41 | 46.16 | 44.36 | 46.02 | 331,724 | +1.35(+3.02%) |