Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.38 | 52.46 | 50.32 | 50.67 | 478,096 | -1.99(-3.78%) |
Oct 29, 2020 | 53.45 | 53.75 | 52.65 | 52.66 | 255,759 | +0.28(+0.53%) |
Oct 28, 2020 | 53.27 | 53.27 | 52.04 | 52.38 | 382,313 | -1.70(-3.14%) |
Oct 27, 2020 | 53.79 | 54.08 | 53.39 | 54.08 | 145,697 | +0.78(+1.46%) |
Oct 26, 2020 | 54.18 | 54.99 | 52.39 | 53.30 | 261,010 | -1.17(-2.15%) |
Oct 23, 2020 | 54.77 | 54.77 | 53.69 | 54.47 | 238,547 | -0.12(-0.22%) |
Oct 22, 2020 | 54.45 | 54.88 | 53.35 | 54.59 | 533,969 | +0.50(+0.92%) |
Oct 21, 2020 | 55.49 | 55.85 | 53.89 | 54.09 | 457,609 | -1.36(-2.45%) |
Oct 20, 2020 | 56.24 | 56.47 | 55.40 | 55.45 | 241,763 | -0.44(-0.79%) |
Oct 19, 2020 | 56.51 | 56.79 | 55.58 | 55.89 | 190,204 | -0.07(-0.13%) |
Oct 16, 2020 | 56.77 | 56.90 | 55.84 | 55.96 | 156,231 | +0.10(+0.18%) |
Oct 15, 2020 | 54.99 | 56.00 | 54.53 | 55.86 | 310,121 | -0.68(-1.20%) |
Oct 14, 2020 | 57.60 | 57.63 | 55.90 | 56.54 | 353,913 | -0.77(-1.34%) |
Oct 13, 2020 | 56.51 | 57.39 | 56.34 | 57.31 | 234,088 | +0.82(+1.45%) |
Oct 12, 2020 | 56.60 | 56.76 | 56.10 | 56.49 | 251,784 | +0.60(+1.07%) |
Oct 09, 2020 | 55.43 | 55.99 | 55.20 | 55.89 | 208,741 | +1.09(+1.99%) |
Oct 08, 2020 | 55.23 | 55.33 | 54.68 | 54.80 | 174,826 | +0.10(+0.18%) |
Oct 07, 2020 | 53.85 | 54.94 | 53.85 | 54.70 | 214,912 | +1.34(+2.51%) |
Oct 06, 2020 | 53.81 | 54.43 | 53.01 | 53.36 | 182,744 | -0.22(-0.41%) |
Oct 05, 2020 | 53.40 | 53.68 | 53.01 | 53.58 | 146,014 | +0.83(+1.57%) |
Oct 02, 2020 | 51.56 | 53.67 | 51.49 | 52.75 | 309,662 | -0.63(-1.18%) |
Oct 01, 2020 | 52.79 | 53.43 | 52.53 | 53.38 | 255,788 | +1.11(+2.12%) |
Sep 30, 2020 | 51.91 | 52.73 | 51.69 | 52.27 | 276,301 | +0.43(+0.83%) |
Sep 29, 2020 | 51.89 | 52.19 | 51.64 | 51.84 | 266,930 | +0.20(+0.39%) |
Sep 28, 2020 | 52.25 | 52.61 | 51.37 | 51.64 | 362,448 | +0.27(+0.53%) |
Sep 25, 2020 | 49.80 | 51.45 | 49.78 | 51.37 | 194,439 | +2.02(+4.09%) |
Sep 24, 2020 | 49.88 | 50.35 | 48.83 | 49.35 | 165,301 | -1.26(-2.49%) |
Sep 23, 2020 | 51.33 | 52.19 | 50.24 | 50.61 | 349,952 | -0.72(-1.40%) |
Sep 22, 2020 | 50.71 | 51.37 | 50.02 | 51.33 | 158,907 | +0.96(+1.91%) |
Sep 21, 2020 | 48.91 | 50.46 | 48.49 | 50.37 | 150,713 | +0.50(+1.00%) |
Sep 18, 2020 | 49.89 | 49.89 | 48.60 | 49.87 | 174,134 | +0.56(+1.14%) |
Sep 17, 2020 | 48.13 | 49.31 | 47.99 | 49.31 | 160,674 | -0.21(-0.42%) |
Sep 16, 2020 | 49.73 | 50.14 | 49.35 | 49.52 | 449,309 | +0.03(+0.06%) |
Sep 15, 2020 | 49.57 | 49.81 | 48.94 | 49.49 | 397,556 | +0.51(+1.04%) |
Sep 14, 2020 | 48.26 | 49.05 | 48.11 | 48.98 | 243,989 | +1.45(+3.05%) |
Sep 11, 2020 | 48.44 | 48.56 | 46.70 | 47.53 | 128,025 | +0.14(+0.30%) |
Sep 10, 2020 | 48.56 | 49.30 | 47.33 | 47.39 | 252,923 | -0.34(-0.71%) |
Sep 09, 2020 | 46.99 | 48.16 | 46.69 | 47.73 | 149,492 | +1.65(+3.58%) |
Sep 08, 2020 | 45.41 | 47.16 | 45.00 | 46.08 | 119,717 | -1.07(-2.27%) |
Sep 04, 2020 | 47.59 | 48.22 | 44.41 | 47.15 | 244,049 | -0.77(-1.61%) |
Sep 03, 2020 | 49.59 | 49.97 | 47.14 | 47.92 | 299,212 | -2.92(-5.74%) |
Sep 02, 2020 | 52.34 | 52.51 | 49.51 | 50.84 | 382,121 | -0.80(-1.55%) |
Sep 01, 2020 | 50.90 | 51.85 | 50.16 | 51.64 | 351,948 | +3.21(+6.63%) |
Aug 31, 2020 | 47.89 | 48.43 | 47.44 | 48.43 | 246,961 | +0.73(+1.53%) |
Aug 28, 2020 | 47.35 | 47.89 | 47.35 | 47.70 | 98,619 | +0.45(+0.95%) |
Aug 27, 2020 | 47.63 | 47.63 | 46.53 | 47.25 | 104,130 | +0.03(+0.06%) |
Aug 26, 2020 | 46.57 | 47.48 | 46.43 | 47.22 | 300,989 | +1.32(+2.88%) |
Aug 25, 2020 | 45.04 | 45.94 | 44.59 | 45.90 | 147,679 | +0.85(+1.89%) |
Aug 24, 2020 | 46.03 | 46.03 | 44.43 | 45.05 | 92,939 | -0.30(-0.66%) |
Aug 21, 2020 | 45.56 | 45.64 | 45.19 | 45.35 | 55,911 | -0.57(-1.25%) |
Aug 20, 2020 | 44.74 | 45.97 | 44.69 | 45.93 | 54,196 | +1.03(+2.31%) |
Aug 19, 2020 | 44.94 | 45.24 | 44.70 | 44.89 | 51,757 | -0.02(-0.04%) |
Aug 18, 2020 | 44.52 | 44.91 | 44.08 | 44.91 | 50,413 | +0.67(+1.51%) |
Aug 17, 2020 | 43.72 | 44.25 | 43.42 | 44.24 | 64,645 | +1.12(+2.60%) |
Aug 14, 2020 | 43.52 | 43.74 | 43.00 | 43.12 | 29,505 | -0.41(-0.94%) |
Aug 13, 2020 | 43.20 | 43.91 | 43.15 | 43.53 | 73,103 | +0.38(+0.88%) |
Aug 12, 2020 | 43.31 | 43.47 | 42.99 | 43.15 | 46,916 | +0.48(+1.12%) |
Aug 11, 2020 | 43.62 | 43.75 | 42.51 | 42.67 | 97,767 | -0.98(-2.24%) |
Aug 10, 2020 | 44.91 | 44.98 | 43.02 | 43.65 | 80,516 | -0.82(-1.84%) |
Aug 07, 2020 | 45.62 | 45.63 | 43.82 | 44.47 | 103,920 | -1.79(-3.87%) |
Aug 06, 2020 | 46.76 | 46.76 | 45.56 | 46.26 | 73,233 | -0.19(-0.41%) |
Aug 05, 2020 | 46.25 | 46.56 | 46.00 | 46.45 | 85,744 | +0.34(+0.74%) |
Aug 04, 2020 | 46.11 | 46.26 | 45.54 | 46.11 | 62,968 | +0.17(+0.37%) |