Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.02 | 49.36 | 48.58 | 49.31 | 2,393,166 | -0.01(-0.02%) |
Oct 29, 2020 | 48.58 | 49.67 | 48.20 | 49.32 | 2,170,347 | +0.64(+1.31%) |
Oct 28, 2020 | 49.30 | 49.59 | 48.62 | 48.68 | 2,821,337 | -1.55(-3.08%) |
Oct 27, 2020 | 51.00 | 51.01 | 50.22 | 50.23 | 1,776,128 | -0.73(-1.43%) |
Oct 26, 2020 | 51.57 | 51.57 | 50.44 | 50.96 | 2,191,990 | -1.19(-2.28%) |
Oct 23, 2020 | 52.14 | 52.28 | 51.74 | 52.15 | 1,075,461 | +0.28(+0.55%) |
Oct 22, 2020 | 51.36 | 51.93 | 51.15 | 51.86 | 1,325,175 | +0.59(+1.14%) |
Oct 21, 2020 | 51.61 | 51.76 | 51.28 | 51.28 | 1,314,040 | -0.37(-0.72%) |
Oct 20, 2020 | 51.78 | 52.16 | 51.51 | 51.65 | 2,885,795 | +0.14(+0.28%) |
Oct 19, 2020 | 52.30 | 52.55 | 51.42 | 51.51 | 1,673,498 | -0.67(-1.28%) |
Oct 16, 2020 | 52.32 | 52.43 | 52.01 | 52.17 | 1,359,241 | +0.09(+0.17%) |
Oct 15, 2020 | 51.33 | 52.13 | 51.25 | 52.08 | 1,530,592 | +0.27(+0.51%) |
Oct 14, 2020 | 51.96 | 52.28 | 51.79 | 51.82 | 1,440,732 | -0.03(-0.05%) |
Oct 13, 2020 | 52.25 | 52.26 | 51.69 | 51.84 | 1,466,284 | -0.44(-0.83%) |
Oct 12, 2020 | 52.15 | 52.40 | 52.05 | 52.28 | 1,478,599 | +0.33(+0.63%) |
Oct 09, 2020 | 52.21 | 52.31 | 51.81 | 51.95 | 1,497,698 | +0.10(+0.19%) |
Oct 08, 2020 | 51.53 | 51.91 | 51.42 | 51.85 | 1,376,705 | +0.76(+1.50%) |
Oct 07, 2020 | 50.53 | 51.20 | 50.53 | 51.09 | 1,422,759 | +1.02(+2.04%) |
Oct 06, 2020 | 50.59 | 51.27 | 49.96 | 50.07 | 1,873,489 | -0.33(-0.65%) |
Oct 05, 2020 | 49.77 | 50.46 | 49.77 | 50.40 | 1,305,245 | +1.07(+2.18%) |
Oct 02, 2020 | 48.36 | 49.60 | 48.30 | 49.32 | 2,284,539 | +0.22(+0.45%) |
Oct 01, 2020 | 49.38 | 49.54 | 48.75 | 49.10 | 1,643,401 | -0.03(-0.05%) |
Sep 30, 2020 | 48.94 | 49.60 | 48.76 | 49.13 | 1,852,140 | +0.34(+0.69%) |
Sep 29, 2020 | 49.29 | 49.30 | 48.57 | 48.79 | 2,293,346 | -0.48(-0.97%) |
Sep 28, 2020 | 48.86 | 49.45 | 48.86 | 49.27 | 2,239,490 | +1.06(+2.19%) |
Sep 25, 2020 | 47.47 | 48.38 | 47.38 | 48.21 | 1,586,964 | +0.50(+1.04%) |
Sep 24, 2020 | 47.48 | 48.24 | 47.03 | 47.71 | 1,874,646 | +0.16(+0.34%) |
Sep 23, 2020 | 48.68 | 48.94 | 47.55 | 47.55 | 1,625,471 | -0.95(-1.95%) |
Sep 22, 2020 | 48.57 | 48.93 | 48.19 | 48.50 | 1,702,758 | +0.00(+0.00%) |
Sep 21, 2020 | 49.07 | 49.07 | 47.93 | 48.50 | 2,486,517 | -1.28(-2.58%) |
Sep 18, 2020 | 50.32 | 50.39 | 49.58 | 49.79 | 1,594,107 | -0.46(-0.91%) |
Sep 17, 2020 | 49.80 | 50.40 | 49.53 | 50.24 | 1,781,003 | -0.12(-0.24%) |
Sep 16, 2020 | 50.38 | 50.95 | 50.15 | 50.37 | 1,417,110 | +0.32(+0.63%) |
Sep 15, 2020 | 50.36 | 50.49 | 49.98 | 50.05 | 1,513,870 | -0.08(-0.16%) |
Sep 14, 2020 | 49.85 | 50.36 | 49.76 | 50.13 | 1,279,576 | +0.74(+1.50%) |
Sep 11, 2020 | 49.25 | 49.59 | 49.03 | 49.39 | 1,810,679 | +0.34(+0.70%) |
Sep 10, 2020 | 49.94 | 50.09 | 48.90 | 49.05 | 2,013,872 | -0.74(-1.48%) |
Sep 09, 2020 | 49.65 | 50.16 | 49.55 | 49.79 | 1,879,067 | +0.58(+1.18%) |
Sep 08, 2020 | 50.09 | 50.09 | 49.10 | 49.21 | 2,770,513 | -1.22(-2.42%) |
Sep 04, 2020 | 50.73 | 51.03 | 49.76 | 50.43 | 2,746,657 | +0.09(+0.17%) |
Sep 03, 2020 | 51.44 | 51.89 | 49.98 | 50.34 | 2,864,274 | -1.15(-2.24%) |
Sep 02, 2020 | 50.74 | 51.62 | 50.62 | 51.49 | 1,873,330 | +0.95(+1.88%) |
Sep 01, 2020 | 50.38 | 50.57 | 50.07 | 50.54 | 1,405,352 | +0.16(+0.31%) |
Aug 31, 2020 | 50.86 | 50.86 | 50.37 | 50.38 | 1,702,510 | -0.52(-1.02%) |
Aug 28, 2020 | 50.60 | 50.91 | 50.31 | 50.90 | 1,382,196 | +0.44(+0.87%) |
Aug 27, 2020 | 50.31 | 50.70 | 50.22 | 50.46 | 1,769,180 | +0.31(+0.61%) |
Aug 26, 2020 | 50.29 | 50.31 | 49.98 | 50.16 | 1,840,394 | -0.18(-0.35%) |
Aug 25, 2020 | 50.71 | 50.81 | 50.14 | 50.33 | 1,482,731 | -0.26(-0.52%) |
Aug 24, 2020 | 49.86 | 50.60 | 49.73 | 50.60 | 2,529,047 | +1.03(+2.08%) |
Aug 21, 2020 | 49.55 | 49.66 | 49.37 | 49.57 | 1,142,204 | -0.04(-0.09%) |
Aug 20, 2020 | 49.61 | 49.73 | 49.43 | 49.61 | 1,521,478 | -0.31(-0.62%) |
Aug 19, 2020 | 50.16 | 50.38 | 49.82 | 49.92 | 1,166,681 | -0.15(-0.30%) |
Aug 18, 2020 | 50.38 | 50.38 | 50.01 | 50.07 | 1,099,152 | -0.22(-0.44%) |
Aug 17, 2020 | 50.54 | 50.57 | 50.23 | 50.29 | 1,183,880 | -0.23(-0.45%) |
Aug 14, 2020 | 50.17 | 50.67 | 50.04 | 50.52 | 1,255,436 | +0.19(+0.38%) |
Aug 13, 2020 | 50.43 | 50.58 | 50.16 | 50.32 | 1,212,198 | -0.33(-0.66%) |
Aug 12, 2020 | 50.83 | 50.91 | 50.41 | 50.66 | 1,986,672 | +0.29(+0.58%) |
Aug 11, 2020 | 50.64 | 51.04 | 50.21 | 50.37 | 2,150,437 | +0.26(+0.53%) |
Aug 10, 2020 | 49.53 | 50.15 | 49.53 | 50.10 | 1,440,744 | +0.63(+1.28%) |
Aug 07, 2020 | 48.63 | 49.47 | 48.58 | 49.47 | 1,178,243 | +0.70(+1.44%) |
Aug 06, 2020 | 48.77 | 48.94 | 48.57 | 48.77 | 1,486,230 | -0.07(-0.14%) |
Aug 05, 2020 | 48.54 | 48.89 | 48.52 | 48.84 | 2,529,647 | +0.53(+1.09%) |
Aug 04, 2020 | 48.02 | 48.34 | 47.98 | 48.31 | 1,045,578 | +0.18(+0.37%) |