Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.48 | 49.77 | 48.78 | 49.36 | 1,509,804 | -0.26(-0.52%) |
Oct 29, 2020 | 48.91 | 50.24 | 48.35 | 49.61 | 1,083,628 | +0.38(+0.78%) |
Oct 28, 2020 | 49.82 | 50.60 | 49.15 | 49.23 | 1,429,386 | -1.45(-2.87%) |
Oct 27, 2020 | 50.59 | 51.00 | 50.22 | 50.68 | 1,103,577 | +0.29(+0.58%) |
Oct 26, 2020 | 49.91 | 50.55 | 49.74 | 50.39 | 899,710 | +0.14(+0.28%) |
Oct 23, 2020 | 50.41 | 50.42 | 49.77 | 50.25 | 938,514 | +0.19(+0.37%) |
Oct 22, 2020 | 49.21 | 50.23 | 49.06 | 50.06 | 1,416,473 | +0.73(+1.47%) |
Oct 21, 2020 | 48.77 | 49.73 | 48.75 | 49.34 | 1,722,058 | +0.44(+0.91%) |
Oct 20, 2020 | 48.67 | 49.11 | 48.43 | 48.89 | 987,427 | +0.37(+0.77%) |
Oct 19, 2020 | 48.75 | 48.96 | 48.38 | 48.52 | 1,804,148 | -0.15(-0.31%) |
Oct 16, 2020 | 48.32 | 48.97 | 48.07 | 48.67 | 1,510,848 | +0.30(+0.62%) |
Oct 15, 2020 | 47.63 | 48.66 | 47.55 | 48.37 | 986,315 | +0.44(+0.93%) |
Oct 14, 2020 | 48.14 | 48.35 | 47.67 | 47.93 | 787,115 | -0.03(-0.06%) |
Oct 13, 2020 | 48.22 | 48.33 | 47.58 | 47.95 | 1,013,431 | -0.57(-1.17%) |
Oct 12, 2020 | 48.44 | 48.95 | 48.40 | 48.52 | 1,434,316 | -0.02(-0.04%) |
Oct 09, 2020 | 48.96 | 49.23 | 48.31 | 48.54 | 993,887 | -0.39(-0.80%) |
Oct 08, 2020 | 48.08 | 48.95 | 47.95 | 48.93 | 1,585,015 | +0.98(+2.03%) |
Oct 07, 2020 | 48.53 | 48.63 | 47.65 | 47.95 | 1,198,849 | -0.27(-0.57%) |
Oct 06, 2020 | 47.47 | 48.65 | 47.13 | 48.23 | 1,505,405 | +0.96(+2.03%) |
Oct 05, 2020 | 47.13 | 47.46 | 46.58 | 47.27 | 1,650,023 | +0.20(+0.41%) |
Oct 02, 2020 | 46.16 | 47.41 | 46.13 | 47.08 | 1,682,154 | +0.67(+1.45%) |
Oct 01, 2020 | 45.73 | 46.58 | 45.73 | 46.40 | 1,800,603 | +0.60(+1.32%) |
Sep 30, 2020 | 45.72 | 45.99 | 45.44 | 45.80 | 1,786,129 | +0.51(+1.12%) |
Sep 29, 2020 | 45.81 | 45.91 | 45.21 | 45.29 | 1,092,076 | -0.36(-0.80%) |
Sep 28, 2020 | 45.81 | 46.08 | 45.44 | 45.66 | 1,683,728 | +0.12(+0.27%) |
Sep 25, 2020 | 43.91 | 45.68 | 43.72 | 45.53 | 2,305,236 | +1.26(+2.84%) |
Sep 24, 2020 | 44.16 | 44.61 | 43.82 | 44.27 | 1,413,563 | +0.09(+0.20%) |
Sep 23, 2020 | 44.53 | 44.71 | 44.15 | 44.19 | 1,349,434 | -0.16(-0.36%) |
Sep 22, 2020 | 44.04 | 44.75 | 44.02 | 44.34 | 1,491,542 | +0.16(+0.36%) |
Sep 21, 2020 | 44.64 | 45.02 | 43.35 | 44.19 | 2,035,607 | -1.02(-2.26%) |
Sep 18, 2020 | 46.13 | 46.21 | 45.12 | 45.20 | 2,641,757 | -1.06(-2.30%) |
Sep 17, 2020 | 46.79 | 46.79 | 45.92 | 46.27 | 1,316,430 | -0.78(-1.66%) |
Sep 16, 2020 | 46.77 | 47.59 | 46.51 | 47.05 | 1,670,090 | +0.27(+0.57%) |
Sep 15, 2020 | 46.81 | 47.49 | 46.64 | 46.78 | 1,711,961 | +0.38(+0.82%) |
Sep 14, 2020 | 46.22 | 46.61 | 45.97 | 46.40 | 2,532,881 | +0.42(+0.91%) |
Sep 11, 2020 | 46.21 | 46.34 | 45.68 | 45.99 | 2,266,442 | -0.20(-0.42%) |
Sep 10, 2020 | 47.45 | 47.78 | 46.14 | 46.18 | 2,230,580 | -1.51(-3.16%) |
Sep 09, 2020 | 46.96 | 48.29 | 46.96 | 47.69 | 3,056,565 | +1.00(+2.15%) |
Sep 08, 2020 | 47.20 | 47.35 | 46.38 | 46.69 | 2,073,893 | -0.57(-1.20%) |
Sep 04, 2020 | 48.06 | 48.22 | 46.69 | 47.25 | 1,988,677 | -0.60(-1.26%) |
Sep 03, 2020 | 48.64 | 48.90 | 47.50 | 47.86 | 1,817,432 | -0.61(-1.26%) |
Sep 02, 2020 | 47.41 | 48.64 | 47.18 | 48.47 | 2,447,329 | +1.05(+2.21%) |
Sep 01, 2020 | 47.89 | 47.95 | 47.22 | 47.42 | 1,123,238 | -0.59(-1.24%) |
Aug 31, 2020 | 47.96 | 48.41 | 47.90 | 48.02 | 1,521,688 | -0.15(-0.31%) |
Aug 28, 2020 | 47.93 | 48.19 | 47.49 | 48.17 | 942,913 | +0.28(+0.59%) |
Aug 27, 2020 | 48.30 | 48.65 | 47.70 | 47.88 | 1,023,684 | -0.04(-0.07%) |
Aug 26, 2020 | 48.17 | 48.18 | 47.28 | 47.92 | 1,581,964 | -0.19(-0.39%) |
Aug 25, 2020 | 48.82 | 48.83 | 48.01 | 48.10 | 987,550 | -0.35(-0.73%) |
Aug 24, 2020 | 48.12 | 48.49 | 47.53 | 48.46 | 946,065 | +0.51(+1.05%) |
Aug 21, 2020 | 47.71 | 48.06 | 47.14 | 47.95 | 1,064,259 | +0.41(+0.86%) |
Aug 20, 2020 | 47.44 | 48.00 | 47.13 | 47.55 | 995,661 | -0.18(-0.37%) |
Aug 19, 2020 | 47.71 | 47.94 | 47.41 | 47.72 | 1,100,543 | +0.15(+0.32%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.27 | 47.57 | 901,376 | -0.22(-0.46%) |
Aug 17, 2020 | 47.92 | 48.30 | 47.61 | 47.79 | 1,275,660 | +0.12(+0.24%) |
Aug 14, 2020 | 47.95 | 48.24 | 47.57 | 47.68 | 776,118 | -0.19(-0.39%) |
Aug 13, 2020 | 47.97 | 48.00 | 47.35 | 47.87 | 1,332,642 | +0.04(+0.09%) |
Aug 12, 2020 | 47.84 | 48.27 | 47.48 | 47.82 | 997,484 | +0.24(+0.50%) |
Aug 11, 2020 | 49.30 | 49.30 | 47.43 | 47.58 | 1,027,829 | -1.50(-3.05%) |
Aug 10, 2020 | 48.80 | 49.29 | 48.45 | 49.08 | 1,275,041 | +0.56(+1.15%) |
Aug 07, 2020 | 46.61 | 48.88 | 46.30 | 48.52 | 1,664,561 | +1.22(+2.59%) |
Aug 06, 2020 | 46.78 | 47.40 | 46.42 | 47.30 | 1,441,631 | +0.42(+0.89%) |
Aug 05, 2020 | 47.99 | 48.03 | 46.77 | 46.88 | 1,928,396 | -0.82(-1.73%) |
Aug 04, 2020 | 47.48 | 48.00 | 47.36 | 47.71 | 1,326,240 | +0.26(+0.54%) |