Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.50 | 51.66 | 49.24 | 50.05 | 524,900 | -1.54(-2.99%) |
Oct 29, 2020 | 51.78 | 54.17 | 49.92 | 51.59 | 837,371 | +2.35(+4.77%) |
Oct 28, 2020 | 48.15 | 49.74 | 47.61 | 49.24 | 430,804 | +0.20(+0.41%) |
Oct 27, 2020 | 48.55 | 49.69 | 48.41 | 49.04 | 419,076 | +0.55(+1.13%) |
Oct 26, 2020 | 48.44 | 48.69 | 47.66 | 48.49 | 263,607 | -0.49(-1.00%) |
Oct 23, 2020 | 48.47 | 49.25 | 48.00 | 48.98 | 347,800 | +0.87(+1.81%) |
Oct 22, 2020 | 46.69 | 48.21 | 46.69 | 48.11 | 217,527 | +1.71(+3.69%) |
Oct 21, 2020 | 47.05 | 47.36 | 45.84 | 46.40 | 308,145 | -0.67(-1.42%) |
Oct 20, 2020 | 47.62 | 48.22 | 46.88 | 47.07 | 599,651 | -0.21(-0.44%) |
Oct 19, 2020 | 48.27 | 48.56 | 47.13 | 47.28 | 330,208 | -0.57(-1.19%) |
Oct 16, 2020 | 47.38 | 48.30 | 47.21 | 47.85 | 202,900 | +0.29(+0.61%) |
Oct 15, 2020 | 47.12 | 47.69 | 46.83 | 47.56 | 408,905 | -0.03(-0.06%) |
Oct 14, 2020 | 49.18 | 49.57 | 47.09 | 47.59 | 320,116 | -1.56(-3.17%) |
Oct 13, 2020 | 48.80 | 49.20 | 47.82 | 49.15 | 312,103 | +0.03(+0.06%) |
Oct 12, 2020 | 47.86 | 49.34 | 47.19 | 49.12 | 423,510 | +1.31(+2.74%) |
Oct 09, 2020 | 47.62 | 47.98 | 46.29 | 47.81 | 205,500 | +0.76(+1.62%) |
Oct 08, 2020 | 47.32 | 47.98 | 46.48 | 47.05 | 317,169 | +0.07(+0.15%) |
Oct 07, 2020 | 45.82 | 47.07 | 45.31 | 46.98 | 402,405 | +1.28(+2.80%) |
Oct 06, 2020 | 44.21 | 46.27 | 43.52 | 45.70 | 427,724 | +1.73(+3.93%) |
Oct 05, 2020 | 42.43 | 44.01 | 42.43 | 43.97 | 243,702 | +1.81(+4.29%) |
Oct 02, 2020 | 41.97 | 43.15 | 41.56 | 42.16 | 347,800 | -0.58(-1.36%) |
Oct 01, 2020 | 43.86 | 44.34 | 42.61 | 42.74 | 399,632 | -0.76(-1.75%) |
Sep 30, 2020 | 43.10 | 44.13 | 43.10 | 43.50 | 259,152 | +0.43(+1.00%) |
Sep 29, 2020 | 43.11 | 44.00 | 42.71 | 43.07 | 252,387 | -0.18(-0.42%) |
Sep 28, 2020 | 43.48 | 43.58 | 42.17 | 43.25 | 449,939 | +1.89(+4.57%) |
Sep 25, 2020 | 40.54 | 41.47 | 40.54 | 41.36 | 272,600 | +0.53(+1.30%) |
Sep 24, 2020 | 39.98 | 41.13 | 39.45 | 40.83 | 361,026 | +0.70(+1.74%) |
Sep 23, 2020 | 41.67 | 43.39 | 40.01 | 40.13 | 479,634 | -1.41(-3.39%) |
Sep 22, 2020 | 42.33 | 42.38 | 40.97 | 41.54 | 299,290 | -0.42(-1.00%) |
Sep 21, 2020 | 41.51 | 42.02 | 39.93 | 41.96 | 379,711 | -0.23(-0.55%) |
Sep 18, 2020 | 42.89 | 43.66 | 41.77 | 42.19 | 2,164,900 | -0.26(-0.61%) |
Sep 17, 2020 | 42.50 | 42.85 | 41.69 | 42.45 | 427,257 | -0.71(-1.65%) |
Sep 16, 2020 | 43.89 | 44.14 | 42.46 | 43.16 | 466,499 | -0.37(-0.85%) |
Sep 15, 2020 | 43.61 | 43.83 | 42.76 | 43.53 | 474,187 | +0.12(+0.28%) |
Sep 14, 2020 | 43.91 | 44.61 | 42.85 | 43.41 | 612,451 | -0.55(-1.25%) |
Sep 11, 2020 | 49.18 | 49.90 | 43.69 | 43.96 | 1,176,900 | -5.22(-10.61%) |
Sep 10, 2020 | 49.94 | 49.94 | 48.81 | 49.18 | 533,413 | -0.42(-0.85%) |
Sep 09, 2020 | 49.79 | 50.38 | 49.33 | 49.60 | 386,762 | +0.11(+0.22%) |
Sep 08, 2020 | 48.20 | 50.24 | 48.04 | 49.49 | 281,350 | +0.45(+0.92%) |
Sep 04, 2020 | 49.53 | 49.76 | 47.78 | 49.04 | 263,800 | +0.10(+0.20%) |
Sep 03, 2020 | 49.61 | 49.83 | 47.89 | 48.94 | 369,687 | -0.70(-1.41%) |
Sep 02, 2020 | 49.75 | 49.94 | 49.33 | 49.64 | 166,806 | +0.00(+0.00%) |
Sep 01, 2020 | 49.33 | 49.95 | 48.91 | 49.64 | 328,035 | +0.54(+1.10%) |
Aug 31, 2020 | 49.81 | 50.09 | 49.07 | 49.10 | 335,229 | -0.72(-1.45%) |
Aug 28, 2020 | 50.00 | 50.00 | 49.10 | 49.82 | 131,200 | +0.00(+0.00%) |
Aug 27, 2020 | 48.83 | 49.97 | 48.47 | 49.82 | 313,384 | +1.12(+2.30%) |
Aug 26, 2020 | 48.52 | 48.95 | 47.59 | 48.70 | 200,749 | +0.12(+0.25%) |
Aug 25, 2020 | 47.70 | 48.98 | 47.45 | 48.58 | 271,645 | +0.83(+1.74%) |
Aug 24, 2020 | 48.20 | 48.62 | 47.26 | 47.75 | 250,357 | -0.09(-0.19%) |
Aug 21, 2020 | 47.99 | 48.20 | 47.00 | 47.84 | 329,600 | -0.30(-0.62%) |
Aug 20, 2020 | 48.09 | 49.51 | 48.03 | 48.14 | 336,813 | -0.32(-0.66%) |
Aug 19, 2020 | 46.84 | 48.85 | 46.72 | 48.46 | 332,531 | -0.09(-0.19%) |
Aug 18, 2020 | 47.63 | 48.91 | 47.63 | 48.55 | 436,901 | +0.63(+1.31%) |
Aug 17, 2020 | 46.43 | 48.42 | 46.24 | 47.92 | 542,193 | +1.33(+2.85%) |
Aug 14, 2020 | 46.43 | 46.85 | 45.94 | 46.59 | 325,100 | +0.03(+0.06%) |
Aug 13, 2020 | 44.99 | 46.64 | 44.99 | 46.56 | 281,961 | +1.29(+2.85%) |
Aug 12, 2020 | 44.64 | 46.20 | 44.27 | 45.27 | 306,934 | +1.10(+2.49%) |
Aug 11, 2020 | 44.18 | 44.79 | 43.52 | 44.17 | 217,050 | +0.40(+0.91%) |
Aug 10, 2020 | 44.71 | 45.02 | 43.54 | 43.77 | 277,425 | -0.97(-2.17%) |
Aug 07, 2020 | 42.08 | 44.82 | 41.77 | 44.74 | 328,500 | +2.37(+5.59%) |
Aug 06, 2020 | 43.16 | 44.01 | 41.33 | 42.37 | 363,347 | -0.84(-1.94%) |
Aug 05, 2020 | 43.54 | 43.81 | 42.81 | 43.21 | 523,498 | +0.28(+0.65%) |
Aug 04, 2020 | 43.83 | 44.20 | 42.32 | 42.93 | 425,343 | -0.87(-1.99%) |