Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.67 | 49.40 | 47.67 | 49.15 | 153,301 | +1.39(+2.91%) |
Oct 29, 2020 | 50.97 | 51.56 | 46.86 | 47.76 | 291,528 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.95 | 48.49 | 49.24 | 153,869 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.50 | 50.42 | 50.52 | 121,282 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.11 | 49.90 | 51.18 | 195,462 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.32 | 52.38 | 52.53 | 127,284 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.53 | 51.98 | 53.47 | 163,006 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.11 | 52.19 | 79,085 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.70 | 52.95 | 79,880 | +0.27(+0.51%) |
Oct 19, 2020 | 54.86 | 54.87 | 52.61 | 52.68 | 111,254 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.69 | 54.38 | 136,613 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.24 | 51.72 | 53.20 | 286,178 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,431 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.20 | 51.57 | 53.06 | 181,890 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.43 | 53.53 | 155,102 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.69 | 52.81 | 177,866 | +1.24(+2.41%) |
Oct 08, 2020 | 52.08 | 52.30 | 51.13 | 51.57 | 118,481 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.77 | 50.15 | 51.58 | 223,188 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.44 | 50.21 | 50.49 | 215,595 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,005 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.85 | 47.66 | 49.31 | 117,437 | +0.54(+1.11%) |
Oct 01, 2020 | 47.95 | 48.84 | 47.44 | 48.77 | 206,063 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.12 | 47.56 | 47.77 | 183,884 | -0.50(-1.04%) |
Sep 29, 2020 | 48.76 | 48.93 | 47.73 | 48.27 | 132,599 | -0.77(-1.57%) |
Sep 28, 2020 | 48.51 | 49.64 | 48.51 | 49.04 | 135,104 | +1.24(+2.60%) |
Sep 25, 2020 | 47.73 | 48.13 | 47.06 | 47.79 | 118,266 | +0.04(+0.08%) |
Sep 24, 2020 | 48.29 | 48.88 | 47.25 | 47.76 | 222,396 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.46 | 47.92 | 48.01 | 280,649 | -0.74(-1.52%) |
Sep 22, 2020 | 48.84 | 49.32 | 47.82 | 48.75 | 263,050 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.80 | 629,808 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.23 | 52.01 | 52.58 | 639,532 | +0.68(+1.30%) |
Sep 17, 2020 | 51.04 | 52.05 | 50.08 | 51.90 | 164,564 | +0.33(+0.64%) |
Sep 16, 2020 | 50.24 | 52.37 | 49.60 | 51.58 | 276,657 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.60 | 50.18 | 356,545 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.91 | 49.74 | 50.74 | 179,869 | +1.15(+2.32%) |
Sep 11, 2020 | 48.88 | 49.92 | 48.72 | 49.59 | 217,150 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,481 | +0.03(+0.06%) |
Sep 09, 2020 | 49.33 | 49.33 | 47.79 | 48.72 | 282,139 | -0.22(-0.45%) |
Sep 08, 2020 | 48.56 | 49.52 | 48.24 | 48.94 | 253,052 | -0.41(-0.82%) |
Sep 04, 2020 | 51.53 | 51.63 | 49.10 | 49.35 | 153,197 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.96 | 49.93 | 50.24 | 329,082 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.68 | 147,459 | +1.10(+2.17%) |
Sep 01, 2020 | 49.46 | 50.64 | 49.14 | 50.58 | 176,145 | +0.69(+1.39%) |
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.89 | 232,954 | -0.91(-1.80%) |
Aug 28, 2020 | 50.68 | 51.19 | 50.10 | 50.80 | 114,953 | +0.58(+1.15%) |
Aug 27, 2020 | 49.74 | 50.68 | 49.53 | 50.23 | 173,319 | +1.01(+2.05%) |
Aug 26, 2020 | 48.75 | 49.24 | 48.43 | 49.22 | 165,875 | +0.25(+0.51%) |
Aug 25, 2020 | 49.16 | 49.55 | 48.33 | 48.97 | 136,310 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.96 | 47.71 | 48.85 | 490,709 | +0.87(+1.82%) |
Aug 21, 2020 | 48.24 | 48.88 | 47.14 | 47.98 | 125,148 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.45 | 185,401 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.65 | 220,493 | +0.77(+1.57%) |
Aug 18, 2020 | 49.66 | 49.98 | 48.26 | 48.88 | 133,281 | -1.09(-2.17%) |
Aug 17, 2020 | 51.17 | 51.20 | 49.74 | 49.97 | 100,102 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.24 | 51.24 | 87,801 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,740 | -0.70(-1.36%) |
Aug 12, 2020 | 52.45 | 52.45 | 50.76 | 51.54 | 139,347 | -0.17(-0.33%) |
Aug 11, 2020 | 52.48 | 53.12 | 51.54 | 51.72 | 176,179 | +0.02(+0.04%) |
Aug 10, 2020 | 50.93 | 52.55 | 50.91 | 51.70 | 201,610 | +1.23(+2.44%) |
Aug 07, 2020 | 49.20 | 50.69 | 49.11 | 50.47 | 129,621 | +0.96(+1.94%) |
Aug 06, 2020 | 49.50 | 49.95 | 49.20 | 49.50 | 163,662 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.46 | 47.83 | 49.46 | 160,334 | +2.11(+4.47%) |
Aug 04, 2020 | 46.92 | 47.61 | 46.15 | 47.34 | 217,377 | +0.37(+0.80%) |