Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.26 | 53.97 | 51.43 | 52.33 | 1,458,700 | -1.66(-3.07%) |
Oct 29, 2020 | 53.56 | 54.21 | 52.43 | 53.99 | 1,328,815 | +0.06(+0.11%) |
Oct 28, 2020 | 54.12 | 54.65 | 51.91 | 53.93 | 1,610,291 | -0.89(-1.62%) |
Oct 27, 2020 | 52.65 | 55.40 | 52.00 | 54.82 | 3,527,415 | +2.58(+4.94%) |
Oct 26, 2020 | 51.83 | 52.71 | 50.55 | 52.24 | 1,820,737 | -0.31(-0.59%) |
Oct 23, 2020 | 52.69 | 52.78 | 51.20 | 52.55 | 1,045,800 | +0.41(+0.79%) |
Oct 22, 2020 | 51.85 | 52.89 | 51.32 | 52.14 | 952,309 | +0.66(+1.28%) |
Oct 21, 2020 | 52.27 | 53.00 | 51.09 | 51.48 | 1,008,782 | -0.70(-1.34%) |
Oct 20, 2020 | 52.04 | 54.48 | 52.04 | 52.18 | 1,524,031 | +0.66(+1.28%) |
Oct 19, 2020 | 51.58 | 53.31 | 51.18 | 51.52 | 1,257,739 | +0.44(+0.86%) |
Oct 16, 2020 | 51.57 | 51.61 | 50.22 | 51.08 | 998,000 | -0.02(-0.04%) |
Oct 15, 2020 | 48.06 | 51.47 | 47.42 | 51.10 | 2,215,819 | +2.35(+4.82%) |
Oct 14, 2020 | 49.14 | 50.06 | 48.54 | 48.75 | 1,129,188 | -0.06(-0.12%) |
Oct 13, 2020 | 48.56 | 49.22 | 47.51 | 48.81 | 681,434 | +0.28(+0.58%) |
Oct 12, 2020 | 48.50 | 48.82 | 47.68 | 48.53 | 824,284 | +0.89(+1.87%) |
Oct 09, 2020 | 47.45 | 47.74 | 47.04 | 47.64 | 580,400 | +0.59(+1.25%) |
Oct 08, 2020 | 47.79 | 48.00 | 46.80 | 47.05 | 596,095 | -0.05(-0.11%) |
Oct 07, 2020 | 47.71 | 50.98 | 46.21 | 47.10 | 2,146,478 | +0.30(+0.64%) |
Oct 06, 2020 | 47.46 | 48.34 | 46.15 | 46.80 | 1,237,333 | -0.48(-1.02%) |
Oct 05, 2020 | 46.56 | 47.62 | 46.53 | 47.28 | 923,141 | +1.30(+2.83%) |
Oct 02, 2020 | 43.89 | 46.24 | 43.50 | 45.98 | 1,463,700 | +0.79(+1.75%) |
Oct 01, 2020 | 43.10 | 48.09 | 42.88 | 45.19 | 5,581,419 | +2.46(+5.76%) |
Sep 30, 2020 | 42.15 | 43.16 | 41.78 | 42.73 | 1,031,046 | +0.79(+1.88%) |
Sep 29, 2020 | 42.35 | 42.65 | 41.29 | 41.94 | 790,279 | -0.05(-0.12%) |
Sep 28, 2020 | 43.13 | 43.48 | 41.94 | 41.99 | 777,377 | -0.63(-1.48%) |
Sep 25, 2020 | 42.33 | 42.80 | 41.86 | 42.62 | 597,200 | +0.26(+0.61%) |
Sep 24, 2020 | 42.35 | 43.38 | 40.66 | 42.36 | 929,348 | -0.29(-0.68%) |
Sep 23, 2020 | 44.06 | 45.13 | 42.43 | 42.65 | 997,469 | -1.21(-2.76%) |
Sep 22, 2020 | 42.83 | 44.44 | 41.97 | 43.86 | 1,220,530 | +1.82(+4.33%) |
Sep 21, 2020 | 40.67 | 42.07 | 40.12 | 42.04 | 1,270,769 | +0.27(+0.65%) |
Sep 18, 2020 | 42.87 | 42.87 | 41.00 | 41.77 | 1,449,600 | -0.61(-1.44%) |
Sep 17, 2020 | 43.36 | 43.53 | 42.01 | 42.38 | 949,933 | -1.61(-3.66%) |
Sep 16, 2020 | 43.51 | 45.21 | 42.89 | 43.99 | 1,817,516 | +1.36(+3.19%) |
Sep 15, 2020 | 44.36 | 44.56 | 42.57 | 42.63 | 1,527,497 | -1.39(-3.16%) |
Sep 14, 2020 | 43.45 | 44.38 | 42.67 | 44.02 | 1,679,901 | +2.03(+4.83%) |
Sep 11, 2020 | 40.87 | 43.15 | 40.22 | 41.99 | 2,326,500 | +2.97(+7.61%) |
Sep 10, 2020 | 40.14 | 41.11 | 38.95 | 39.02 | 1,010,493 | -0.64(-1.61%) |
Sep 09, 2020 | 39.57 | 40.12 | 38.54 | 39.66 | 891,239 | +0.59(+1.51%) |
Sep 08, 2020 | 37.81 | 40.21 | 37.51 | 39.07 | 1,506,814 | +0.32(+0.83%) |
Sep 04, 2020 | 39.33 | 39.76 | 36.84 | 38.75 | 1,013,200 | -0.23(-0.59%) |
Sep 03, 2020 | 41.03 | 41.33 | 38.54 | 38.98 | 930,530 | -2.19(-5.32%) |
Sep 02, 2020 | 40.56 | 41.32 | 39.82 | 41.17 | 645,466 | +1.10(+2.75%) |
Sep 01, 2020 | 39.18 | 40.28 | 39.00 | 40.07 | 1,084,548 | +0.16(+0.40%) |
Aug 31, 2020 | 40.88 | 40.89 | 39.43 | 39.91 | 1,304,561 | -1.23(-2.99%) |
Aug 28, 2020 | 41.50 | 41.52 | 39.87 | 41.14 | 1,097,400 | +0.02(+0.05%) |
Aug 27, 2020 | 40.86 | 41.92 | 40.75 | 41.12 | 838,785 | +0.51(+1.26%) |
Aug 26, 2020 | 40.23 | 40.78 | 39.80 | 40.61 | 1,283,743 | +0.62(+1.55%) |
Aug 25, 2020 | 40.48 | 40.66 | 39.03 | 39.99 | 1,089,104 | +0.65(+1.65%) |
Aug 24, 2020 | 38.75 | 39.54 | 37.91 | 39.34 | 1,091,566 | +1.22(+3.19%) |
Aug 21, 2020 | 38.59 | 38.99 | 37.70 | 38.12 | 1,209,000 | -0.59(-1.51%) |
Aug 20, 2020 | 38.69 | 39.24 | 38.18 | 38.71 | 689,078 | -0.31(-0.79%) |
Aug 19, 2020 | 40.46 | 40.54 | 38.82 | 39.02 | 1,285,069 | -1.62(-3.99%) |
Aug 18, 2020 | 40.74 | 41.26 | 40.36 | 40.64 | 1,217,578 | -0.10(-0.25%) |
Aug 17, 2020 | 39.66 | 41.05 | 39.42 | 40.74 | 1,212,226 | +1.25(+3.17%) |
Aug 14, 2020 | 39.25 | 39.66 | 38.86 | 39.49 | 757,300 | +0.12(+0.30%) |
Aug 13, 2020 | 38.66 | 39.51 | 38.29 | 39.37 | 1,271,301 | +0.50(+1.29%) |
Aug 12, 2020 | 38.53 | 38.92 | 37.83 | 38.87 | 704,062 | +0.84(+2.21%) |
Aug 11, 2020 | 38.03 | 38.65 | 37.61 | 38.03 | 829,605 | +0.33(+0.88%) |
Aug 10, 2020 | 38.68 | 39.35 | 37.63 | 37.70 | 1,224,068 | -0.89(-2.31%) |
Aug 07, 2020 | 37.01 | 39.06 | 37.01 | 38.59 | 1,361,600 | +1.06(+2.82%) |
Aug 06, 2020 | 38.52 | 38.52 | 36.51 | 37.53 | 1,153,155 | -0.98(-2.54%) |
Aug 05, 2020 | 36.58 | 38.66 | 36.58 | 38.51 | 1,852,051 | +2.10(+5.77%) |
Aug 04, 2020 | 36.96 | 37.28 | 35.90 | 36.41 | 1,557,210 | -0.25(-0.68%) |