Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.49 | 48.81 | 47.86 | 48.44 | 700,210 | -0.33(-0.67%) |
Oct 29, 2020 | 47.70 | 49.18 | 47.69 | 48.76 | 1,025,103 | +1.06(+2.22%) |
Oct 28, 2020 | 48.64 | 48.66 | 47.69 | 47.70 | 1,749,672 | -2.13(-4.27%) |
Oct 27, 2020 | 50.75 | 50.75 | 49.80 | 49.83 | 1,171,388 | -0.73(-1.45%) |
Oct 26, 2020 | 51.19 | 51.38 | 50.03 | 50.56 | 2,272,995 | -1.26(-2.44%) |
Oct 23, 2020 | 51.50 | 51.84 | 51.28 | 51.82 | 676,666 | +0.62(+1.21%) |
Oct 22, 2020 | 51.15 | 51.50 | 50.77 | 51.20 | 858,851 | +0.07(+0.13%) |
Oct 21, 2020 | 51.74 | 51.96 | 51.07 | 51.14 | 642,415 | -0.59(-1.14%) |
Oct 20, 2020 | 51.26 | 52.37 | 51.26 | 51.72 | 915,817 | +0.69(+1.36%) |
Oct 19, 2020 | 51.60 | 52.33 | 50.92 | 51.03 | 1,597,960 | -0.59(-1.14%) |
Oct 16, 2020 | 52.43 | 52.43 | 51.62 | 51.62 | 1,389,460 | -0.68(-1.31%) |
Oct 15, 2020 | 51.41 | 52.36 | 51.10 | 52.30 | 1,004,689 | +0.45(+0.86%) |
Oct 14, 2020 | 51.43 | 52.17 | 51.43 | 51.86 | 1,121,574 | +0.47(+0.91%) |
Oct 13, 2020 | 51.45 | 51.89 | 51.27 | 51.39 | 910,488 | -0.40(-0.78%) |
Oct 12, 2020 | 52.19 | 52.19 | 51.72 | 51.79 | 408,606 | +0.09(+0.17%) |
Oct 09, 2020 | 51.73 | 51.96 | 51.33 | 51.70 | 1,105,723 | +0.42(+0.82%) |
Oct 08, 2020 | 51.32 | 51.40 | 50.78 | 51.28 | 895,221 | +0.29(+0.57%) |
Oct 07, 2020 | 50.52 | 51.18 | 50.29 | 51.00 | 825,509 | +1.33(+2.67%) |
Oct 06, 2020 | 50.38 | 50.79 | 49.65 | 49.67 | 1,250,774 | -0.43(-0.86%) |
Oct 05, 2020 | 49.40 | 50.20 | 49.40 | 50.10 | 459,686 | +0.84(+1.70%) |
Oct 02, 2020 | 47.96 | 49.70 | 47.86 | 49.26 | 1,314,365 | +0.34(+0.71%) |
Oct 01, 2020 | 49.50 | 49.50 | 48.63 | 48.92 | 665,564 | -0.09(-0.18%) |
Sep 30, 2020 | 49.62 | 50.04 | 48.69 | 49.01 | 1,179,722 | -0.27(-0.55%) |
Sep 29, 2020 | 49.99 | 50.00 | 49.28 | 49.28 | 1,025,781 | -0.60(-1.20%) |
Sep 28, 2020 | 49.84 | 50.21 | 49.72 | 49.88 | 623,722 | +0.72(+1.47%) |
Sep 25, 2020 | 48.20 | 49.37 | 48.20 | 49.15 | 926,306 | +0.70(+1.44%) |
Sep 24, 2020 | 48.17 | 49.03 | 47.79 | 48.45 | 1,558,732 | +0.05(+0.10%) |
Sep 23, 2020 | 49.22 | 49.84 | 48.24 | 48.41 | 1,119,321 | -0.60(-1.22%) |
Sep 22, 2020 | 48.94 | 49.07 | 48.49 | 49.01 | 844,901 | +0.38(+0.78%) |
Sep 21, 2020 | 49.23 | 49.23 | 47.76 | 48.63 | 2,364,505 | -1.25(-2.50%) |
Sep 18, 2020 | 50.68 | 50.75 | 49.80 | 49.87 | 652,629 | -0.64(-1.27%) |
Sep 17, 2020 | 49.93 | 50.82 | 49.56 | 50.52 | 2,754,348 | -0.02(-0.05%) |
Sep 16, 2020 | 51.12 | 51.12 | 50.41 | 50.54 | 1,555,873 | +0.43(+0.86%) |
Sep 15, 2020 | 50.11 | 50.33 | 49.70 | 50.11 | 1,565,896 | +0.35(+0.71%) |
Sep 14, 2020 | 49.76 | 49.98 | 49.39 | 49.76 | 665,401 | +0.49(+0.98%) |
Sep 11, 2020 | 49.08 | 49.64 | 48.79 | 49.27 | 1,886,006 | +0.42(+0.86%) |
Sep 10, 2020 | 49.37 | 49.60 | 48.67 | 48.85 | 2,500,919 | -0.28(-0.58%) |
Sep 09, 2020 | 48.89 | 49.54 | 48.73 | 49.14 | 1,805,578 | +0.75(+1.55%) |
Sep 08, 2020 | 48.77 | 49.08 | 48.08 | 48.39 | 1,086,869 | -0.60(-1.22%) |
Sep 04, 2020 | 49.36 | 49.44 | 47.93 | 48.98 | 1,250,027 | +0.22(+0.45%) |
Sep 03, 2020 | 50.15 | 50.20 | 48.46 | 48.76 | 1,347,369 | -1.26(-2.52%) |
Sep 02, 2020 | 49.31 | 50.13 | 49.28 | 50.02 | 2,171,063 | +0.63(+1.27%) |
Sep 01, 2020 | 48.89 | 49.44 | 48.47 | 49.39 | 978,611 | +0.60(+1.24%) |
Aug 31, 2020 | 49.47 | 49.60 | 48.79 | 48.79 | 425,374 | -0.66(-1.33%) |
Aug 28, 2020 | 49.23 | 49.47 | 48.88 | 49.45 | 563,283 | +0.58(+1.19%) |
Aug 27, 2020 | 48.85 | 49.16 | 48.74 | 48.87 | 876,822 | +0.35(+0.72%) |
Aug 26, 2020 | 48.54 | 48.70 | 48.23 | 48.52 | 493,033 | -0.04(-0.08%) |
Aug 25, 2020 | 48.87 | 48.92 | 48.31 | 48.55 | 868,135 | -0.09(-0.18%) |
Aug 24, 2020 | 48.25 | 48.65 | 47.99 | 48.64 | 1,036,572 | +0.89(+1.87%) |
Aug 21, 2020 | 47.30 | 47.81 | 47.30 | 47.75 | 787,866 | +0.25(+0.53%) |
Aug 20, 2020 | 47.04 | 47.64 | 46.85 | 47.50 | 1,055,806 | +0.02(+0.04%) |
Aug 19, 2020 | 47.32 | 47.98 | 47.32 | 47.48 | 286,478 | +0.13(+0.28%) |
Aug 18, 2020 | 47.67 | 47.77 | 47.33 | 47.35 | 320,044 | -0.42(-0.88%) |
Aug 17, 2020 | 48.08 | 48.08 | 47.62 | 47.76 | 920,910 | -0.04(-0.09%) |
Aug 14, 2020 | 47.15 | 48.09 | 47.10 | 47.81 | 481,248 | +0.35(+0.74%) |
Aug 13, 2020 | 47.53 | 47.73 | 47.21 | 47.46 | 461,368 | -0.25(-0.52%) |
Aug 12, 2020 | 47.90 | 48.33 | 47.67 | 47.71 | 723,496 | +0.22(+0.46%) |
Aug 11, 2020 | 48.31 | 48.35 | 47.36 | 47.49 | 1,932,717 | +0.13(+0.28%) |
Aug 10, 2020 | 46.56 | 47.48 | 46.52 | 47.36 | 906,858 | +1.24(+2.69%) |
Aug 07, 2020 | 44.76 | 46.12 | 44.76 | 46.12 | 860,155 | +1.07(+2.37%) |
Aug 06, 2020 | 44.35 | 45.40 | 44.35 | 45.05 | 725,129 | +0.58(+1.30%) |
Aug 05, 2020 | 44.21 | 44.53 | 44.00 | 44.48 | 630,142 | +0.56(+1.28%) |
Aug 04, 2020 | 43.49 | 44.02 | 43.49 | 43.92 | 651,898 | +0.26(+0.60%) |