Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.63 | 46.71 | 46.27 | 46.58 | 27,577 | -0.27(-0.59%) |
Oct 29, 2020 | 46.70 | 47.00 | 46.49 | 46.86 | 34,811 | +0.75(+1.62%) |
Oct 28, 2020 | 46.38 | 46.70 | 46.10 | 46.11 | 16,649 | -1.35(-2.84%) |
Oct 27, 2020 | 48.01 | 48.08 | 47.46 | 47.46 | 14,560 | -0.59(-1.24%) |
Oct 26, 2020 | 48.33 | 48.33 | 47.80 | 48.05 | 9,109 | -0.81(-1.65%) |
Oct 23, 2020 | 48.81 | 48.86 | 48.67 | 48.86 | 13,734 | +0.26(+0.54%) |
Oct 22, 2020 | 48.58 | 48.67 | 48.43 | 48.60 | 26,448 | +0.14(+0.30%) |
Oct 21, 2020 | 48.56 | 48.65 | 48.44 | 48.46 | 12,570 | -0.30(-0.62%) |
Oct 20, 2020 | 48.66 | 48.95 | 48.66 | 48.76 | 9,350 | +0.43(+0.90%) |
Oct 19, 2020 | 49.15 | 49.15 | 48.32 | 48.32 | 18,826 | -0.53(-1.08%) |
Oct 16, 2020 | 48.92 | 49.04 | 48.84 | 48.85 | 36,406 | -0.42(-0.84%) |
Oct 15, 2020 | 48.83 | 49.45 | 48.83 | 49.26 | 17,369 | +0.02(+0.04%) |
Oct 14, 2020 | 49.73 | 49.73 | 49.25 | 49.25 | 13,773 | -0.47(-0.95%) |
Oct 13, 2020 | 50.04 | 50.04 | 49.55 | 49.72 | 5,289 | -0.62(-1.23%) |
Oct 12, 2020 | 50.09 | 50.34 | 50.09 | 50.34 | 4,811 | +0.34(+0.67%) |
Oct 09, 2020 | 49.97 | 50.16 | 49.94 | 50.00 | 11,663 | -0.11(-0.22%) |
Oct 08, 2020 | 49.78 | 50.11 | 49.78 | 50.11 | 12,700 | +0.50(+1.00%) |
Oct 07, 2020 | 49.65 | 49.77 | 49.43 | 49.61 | 8,111 | +0.06(+0.11%) |
Oct 06, 2020 | 49.95 | 50.08 | 49.53 | 49.56 | 10,274 | -0.32(-0.64%) |
Oct 05, 2020 | 49.73 | 49.88 | 49.60 | 49.88 | 2,024 | +0.34(+0.68%) |
Oct 02, 2020 | 48.35 | 49.56 | 48.35 | 49.54 | 36,951 | +0.65(+1.33%) |
Oct 01, 2020 | 48.48 | 48.89 | 48.25 | 48.89 | 15,407 | +0.74(+1.54%) |
Sep 30, 2020 | 48.26 | 48.30 | 47.84 | 48.15 | 2,479 | +0.33(+0.70%) |
Sep 29, 2020 | 48.11 | 48.11 | 47.67 | 47.81 | 16,731 | -0.38(-0.78%) |
Sep 28, 2020 | 47.94 | 48.30 | 47.94 | 48.19 | 12,377 | +0.83(+1.75%) |
Sep 25, 2020 | 46.54 | 47.36 | 46.54 | 47.36 | 6,213 | +0.60(+1.29%) |
Sep 24, 2020 | 46.68 | 47.18 | 46.59 | 46.76 | 14,751 | +0.19(+0.41%) |
Sep 23, 2020 | 47.77 | 47.77 | 46.52 | 46.57 | 34,992 | -1.19(-2.49%) |
Sep 22, 2020 | 47.38 | 47.94 | 47.38 | 47.76 | 12,493 | +0.41(+0.87%) |
Sep 21, 2020 | 47.85 | 47.85 | 47.21 | 47.35 | 5,272 | -1.29(-2.64%) |
Sep 18, 2020 | 49.40 | 49.40 | 48.56 | 48.64 | 24,961 | -0.84(-1.70%) |
Sep 17, 2020 | 49.54 | 49.54 | 49.24 | 49.48 | 11,703 | -0.44(-0.89%) |
Sep 16, 2020 | 50.00 | 50.25 | 49.92 | 49.92 | 10,495 | +0.18(+0.36%) |
Sep 15, 2020 | 49.87 | 50.05 | 49.65 | 49.74 | 18,363 | +0.33(+0.67%) |
Sep 14, 2020 | 48.90 | 49.46 | 48.90 | 49.41 | 13,535 | +0.79(+1.62%) |
Sep 11, 2020 | 48.89 | 48.89 | 48.26 | 48.62 | 16,771 | -0.11(-0.23%) |
Sep 10, 2020 | 49.24 | 49.24 | 48.67 | 48.73 | 14,290 | -0.49(-1.00%) |
Sep 09, 2020 | 49.15 | 49.55 | 49.05 | 49.23 | 8,124 | +0.53(+1.09%) |
Sep 08, 2020 | 48.77 | 48.99 | 48.70 | 48.70 | 2,731 | -0.49(-1.00%) |
Sep 04, 2020 | 49.29 | 49.29 | 48.56 | 49.19 | 4,384 | -0.29(-0.60%) |
Sep 03, 2020 | 50.03 | 50.22 | 49.32 | 49.48 | 4,710 | -0.65(-1.29%) |
Sep 02, 2020 | 49.34 | 50.13 | 49.34 | 50.13 | 16,222 | +0.92(+1.87%) |
Sep 01, 2020 | 49.09 | 49.29 | 49.09 | 49.21 | 29,964 | -0.14(-0.29%) |
Aug 31, 2020 | 49.63 | 49.63 | 49.20 | 49.35 | 25,363 | -0.27(-0.55%) |
Aug 28, 2020 | 49.50 | 49.63 | 49.22 | 49.63 | 7,344 | +0.42(+0.85%) |
Aug 27, 2020 | 49.13 | 49.24 | 49.03 | 49.21 | 56,764 | +0.28(+0.57%) |
Aug 26, 2020 | 48.94 | 48.98 | 48.83 | 48.93 | 12,097 | -0.17(-0.35%) |
Aug 25, 2020 | 49.21 | 49.21 | 48.88 | 49.10 | 8,586 | -0.04(-0.07%) |
Aug 24, 2020 | 48.88 | 49.14 | 48.73 | 49.14 | 5,512 | +0.25(+0.52%) |
Aug 21, 2020 | 48.69 | 48.88 | 48.53 | 48.88 | 9,317 | +0.12(+0.24%) |
Aug 20, 2020 | 48.52 | 48.93 | 48.52 | 48.76 | 7,506 | +0.58(+1.21%) |
Aug 19, 2020 | 49.05 | 49.05 | 48.15 | 48.18 | 8,883 | -0.76(-1.56%) |
Aug 18, 2020 | 48.97 | 49.01 | 48.79 | 48.94 | 6,233 | -0.16(-0.32%) |
Aug 17, 2020 | 49.00 | 49.10 | 48.98 | 49.10 | 18,310 | +0.34(+0.70%) |
Aug 14, 2020 | 48.70 | 49.08 | 48.70 | 48.76 | 33,651 | -0.02(-0.04%) |
Aug 13, 2020 | 49.38 | 49.38 | 48.70 | 48.78 | 4,143 | -0.48(-0.98%) |
Aug 12, 2020 | 49.17 | 49.26 | 49.14 | 49.26 | 28,101 | +0.59(+1.22%) |
Aug 11, 2020 | 49.68 | 49.68 | 48.67 | 48.67 | 20,106 | -0.45(-0.91%) |
Aug 10, 2020 | 49.06 | 49.25 | 49.06 | 49.12 | 15,017 | +0.05(+0.11%) |
Aug 07, 2020 | 48.65 | 49.08 | 48.65 | 49.06 | 6,905 | +0.30(+0.62%) |
Aug 06, 2020 | 48.61 | 48.81 | 48.61 | 48.76 | 11,945 | +0.01(+0.02%) |
Aug 05, 2020 | 48.99 | 48.99 | 48.68 | 48.75 | 9,081 | +0.14(+0.28%) |
Aug 04, 2020 | 47.97 | 48.67 | 47.97 | 48.62 | 19,108 | +0.50(+1.04%) |