Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.54 | 50.02 | 49.14 | 49.73 | 2,331,097 | -0.17(-0.34%) |
Oct 29, 2020 | 49.31 | 50.43 | 49.06 | 49.90 | 2,166,042 | +0.45(+0.92%) |
Oct 28, 2020 | 50.55 | 50.98 | 49.45 | 49.45 | 3,184,786 | -2.07(-4.02%) |
Oct 27, 2020 | 52.87 | 53.23 | 51.47 | 51.52 | 2,300,007 | -1.23(-2.34%) |
Oct 26, 2020 | 53.16 | 53.25 | 52.13 | 52.75 | 3,256,441 | -1.21(-2.23%) |
Oct 23, 2020 | 53.63 | 54.15 | 53.43 | 53.96 | 2,672,058 | +0.55(+1.04%) |
Oct 22, 2020 | 53.60 | 53.87 | 52.77 | 53.41 | 2,970,255 | +0.45(+0.86%) |
Oct 21, 2020 | 52.47 | 53.46 | 52.43 | 52.95 | 4,358,332 | +0.33(+0.63%) |
Oct 20, 2020 | 53.23 | 53.59 | 51.84 | 52.62 | 6,746,050 | -0.42(-0.79%) |
Oct 19, 2020 | 52.41 | 53.35 | 52.41 | 53.04 | 4,456,949 | +0.65(+1.25%) |
Oct 16, 2020 | 52.20 | 53.20 | 51.23 | 52.39 | 3,293,203 | +0.45(+0.87%) |
Oct 15, 2020 | 51.25 | 51.98 | 51.18 | 51.93 | 1,593,224 | +0.11(+0.21%) |
Oct 14, 2020 | 51.41 | 52.42 | 51.41 | 51.82 | 2,030,633 | +0.25(+0.49%) |
Oct 13, 2020 | 51.81 | 52.36 | 51.02 | 51.57 | 2,862,061 | -0.72(-1.38%) |
Oct 12, 2020 | 52.55 | 52.58 | 51.92 | 52.29 | 2,998,130 | +0.33(+0.63%) |
Oct 09, 2020 | 52.42 | 52.98 | 51.74 | 51.97 | 3,154,827 | -0.42(-0.80%) |
Oct 08, 2020 | 52.20 | 52.40 | 51.26 | 52.39 | 1,338,269 | +0.03(+0.06%) |
Oct 07, 2020 | 51.71 | 52.42 | 51.47 | 52.36 | 1,820,170 | +1.29(+2.52%) |
Oct 06, 2020 | 51.30 | 52.34 | 50.94 | 51.07 | 2,151,700 | -0.24(-0.47%) |
Oct 05, 2020 | 50.05 | 51.51 | 49.91 | 51.31 | 2,053,058 | +1.81(+3.65%) |
Oct 02, 2020 | 48.67 | 50.00 | 48.26 | 49.50 | 1,783,603 | +0.29(+0.59%) |
Oct 01, 2020 | 50.10 | 50.22 | 48.67 | 49.21 | 1,950,327 | -0.46(-0.93%) |
Sep 30, 2020 | 50.40 | 51.08 | 49.32 | 49.67 | 3,407,284 | -0.51(-1.01%) |
Sep 29, 2020 | 50.24 | 50.79 | 49.96 | 50.18 | 1,922,853 | -0.23(-0.46%) |
Sep 28, 2020 | 49.32 | 50.47 | 49.32 | 50.41 | 2,726,860 | +1.76(+3.62%) |
Sep 25, 2020 | 48.08 | 48.99 | 47.65 | 48.65 | 2,047,822 | +0.80(+1.67%) |
Sep 24, 2020 | 47.33 | 48.46 | 46.84 | 47.86 | 1,877,941 | +0.32(+0.67%) |
Sep 23, 2020 | 48.10 | 48.67 | 47.28 | 47.54 | 2,516,371 | -0.43(-0.89%) |
Sep 22, 2020 | 47.46 | 48.44 | 47.16 | 47.96 | 2,304,821 | +0.28(+0.59%) |
Sep 21, 2020 | 48.58 | 48.68 | 46.81 | 47.68 | 2,859,957 | -1.39(-2.83%) |
Sep 18, 2020 | 50.06 | 50.23 | 48.92 | 49.07 | 3,840,697 | -0.94(-1.89%) |
Sep 17, 2020 | 49.53 | 50.62 | 49.06 | 50.01 | 2,784,133 | -0.33(-0.65%) |
Sep 16, 2020 | 50.54 | 50.84 | 50.01 | 50.34 | 2,281,260 | +0.38(+0.76%) |
Sep 15, 2020 | 50.32 | 50.66 | 49.89 | 49.96 | 2,992,480 | -0.34(-0.68%) |
Sep 14, 2020 | 49.30 | 50.44 | 49.04 | 50.30 | 2,663,683 | +1.44(+2.94%) |
Sep 11, 2020 | 48.37 | 49.06 | 48.29 | 48.86 | 4,880,574 | +0.61(+1.27%) |
Sep 10, 2020 | 49.24 | 49.88 | 47.97 | 48.25 | 2,430,757 | -1.23(-2.50%) |
Sep 09, 2020 | 48.86 | 49.81 | 48.67 | 49.49 | 3,655,682 | +0.86(+1.76%) |
Sep 08, 2020 | 49.41 | 49.65 | 48.55 | 48.63 | 3,008,805 | -1.24(-2.49%) |
Sep 04, 2020 | 50.32 | 50.54 | 49.52 | 49.87 | 2,558,576 | +0.10(+0.20%) |
Sep 03, 2020 | 51.76 | 51.86 | 49.39 | 49.77 | 2,763,156 | -1.42(-2.77%) |
Sep 02, 2020 | 50.70 | 51.37 | 50.70 | 51.19 | 2,634,878 | +0.48(+0.95%) |
Sep 01, 2020 | 50.08 | 50.75 | 49.52 | 50.70 | 2,970,832 | +0.70(+1.41%) |
Aug 31, 2020 | 50.08 | 50.48 | 49.91 | 50.00 | 2,464,736 | -0.38(-0.75%) |
Aug 28, 2020 | 50.15 | 50.38 | 49.81 | 50.38 | 1,973,999 | +0.09(+0.19%) |
Aug 27, 2020 | 50.93 | 51.00 | 50.07 | 50.28 | 1,898,205 | -0.31(-0.62%) |
Aug 26, 2020 | 50.13 | 50.81 | 49.75 | 50.60 | 1,893,810 | +0.27(+0.53%) |
Aug 25, 2020 | 50.94 | 51.16 | 50.19 | 50.33 | 2,274,180 | -0.29(-0.56%) |
Aug 24, 2020 | 50.82 | 51.21 | 50.50 | 50.62 | 2,911,060 | -0.07(-0.14%) |
Aug 21, 2020 | 50.70 | 50.93 | 50.36 | 50.69 | 2,232,380 | -0.09(-0.18%) |
Aug 20, 2020 | 51.07 | 51.46 | 50.61 | 50.78 | 1,690,100 | -0.54(-1.06%) |
Aug 19, 2020 | 51.53 | 51.87 | 51.12 | 51.32 | 2,407,072 | -0.26(-0.51%) |
Aug 18, 2020 | 51.82 | 52.12 | 51.48 | 51.58 | 1,693,680 | -0.03(-0.06%) |
Aug 17, 2020 | 51.99 | 52.15 | 51.47 | 51.61 | 3,187,615 | -0.20(-0.38%) |
Aug 14, 2020 | 51.55 | 52.11 | 51.26 | 51.81 | 2,344,317 | +0.26(+0.51%) |
Aug 13, 2020 | 52.43 | 52.43 | 51.40 | 51.55 | 2,661,199 | -1.07(-2.03%) |
Aug 12, 2020 | 52.78 | 53.00 | 52.35 | 52.61 | 2,705,134 | -0.04(-0.07%) |
Aug 11, 2020 | 52.70 | 53.18 | 52.31 | 52.65 | 2,614,311 | +0.31(+0.60%) |
Aug 10, 2020 | 51.60 | 52.80 | 50.88 | 52.34 | 3,885,040 | +0.91(+1.78%) |
Aug 07, 2020 | 50.53 | 51.44 | 50.38 | 51.42 | 2,346,094 | +0.72(+1.42%) |
Aug 06, 2020 | 50.22 | 50.72 | 50.22 | 50.70 | 2,472,393 | +0.27(+0.53%) |
Aug 05, 2020 | 49.68 | 50.47 | 49.33 | 50.43 | 2,529,202 | +1.16(+2.34%) |
Aug 04, 2020 | 49.16 | 49.51 | 49.04 | 49.28 | 2,438,661 | -0.41(-0.82%) |