Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.59 | 44.04 | 41.77 | 43.95 | 3,202,872 | +1.88(+4.46%) |
Oct 29, 2020 | 42.14 | 42.80 | 41.85 | 42.07 | 3,331,219 | -0.19(-0.45%) |
Oct 28, 2020 | 44.36 | 44.59 | 42.09 | 42.26 | 3,481,517 | -3.34(-7.32%) |
Oct 27, 2020 | 45.78 | 46.13 | 45.47 | 45.60 | 1,880,903 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.93 | 45.61 | 45.65 | 1,015,118 | -0.64(-1.38%) |
Oct 23, 2020 | 46.34 | 46.53 | 45.71 | 46.29 | 959,697 | -0.12(-0.27%) |
Oct 22, 2020 | 46.51 | 46.72 | 45.48 | 46.42 | 1,389,524 | -0.75(-1.60%) |
Oct 21, 2020 | 47.25 | 47.89 | 46.85 | 47.17 | 2,811,974 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.94 | 46.04 | 46.52 | 1,267,085 | +0.30(+0.64%) |
Oct 19, 2020 | 47.85 | 47.99 | 46.17 | 46.23 | 978,977 | -1.30(-2.73%) |
Oct 16, 2020 | 48.24 | 48.37 | 47.47 | 47.52 | 659,627 | -0.57(-1.19%) |
Oct 15, 2020 | 47.74 | 48.29 | 47.56 | 48.09 | 703,871 | -0.35(-0.73%) |
Oct 14, 2020 | 48.86 | 49.02 | 48.11 | 48.45 | 997,272 | +0.26(+0.53%) |
Oct 13, 2020 | 48.03 | 48.48 | 47.10 | 48.19 | 1,233,991 | -0.15(-0.32%) |
Oct 12, 2020 | 48.64 | 48.75 | 47.85 | 48.34 | 793,526 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.66 | 46.83 | 48.64 | 2,472,739 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.55 | 45.58 | 45.83 | 1,161,748 | +0.28(+0.61%) |
Oct 07, 2020 | 45.56 | 46.06 | 45.22 | 45.55 | 1,273,164 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.77 | 45.06 | 45.12 | 1,427,465 | -2.37(-5.00%) |
Oct 05, 2020 | 47.03 | 48.06 | 47.01 | 47.49 | 1,024,141 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.95 | 46.55 | 46.67 | 1,195,660 | -1.15(-2.41%) |
Oct 01, 2020 | 47.52 | 48.45 | 46.85 | 47.83 | 1,811,784 | +1.06(+2.26%) |
Sep 30, 2020 | 46.32 | 47.06 | 45.70 | 46.77 | 1,271,853 | +0.02(+0.04%) |
Sep 29, 2020 | 46.71 | 47.44 | 46.39 | 46.75 | 1,578,862 | +0.71(+1.55%) |
Sep 28, 2020 | 46.76 | 46.83 | 45.78 | 46.04 | 2,545,573 | -0.04(-0.08%) |
Sep 25, 2020 | 45.93 | 46.33 | 45.28 | 46.07 | 1,639,574 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.54 | 46.43 | 2,610,447 | +1.41(+3.13%) |
Sep 23, 2020 | 46.79 | 46.91 | 44.67 | 45.02 | 3,251,468 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.93 | 46.68 | 47.65 | 1,948,214 | +0.49(+1.03%) |
Sep 21, 2020 | 47.97 | 48.74 | 46.24 | 47.16 | 3,440,302 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.88 | 48.71 | 48.79 | 4,302,427 | -1.32(-2.64%) |
Sep 17, 2020 | 49.89 | 50.48 | 49.13 | 50.11 | 1,779,871 | -0.76(-1.50%) |
Sep 16, 2020 | 52.10 | 52.15 | 50.77 | 50.88 | 1,685,119 | -0.60(-1.17%) |
Sep 15, 2020 | 52.10 | 52.26 | 50.85 | 51.48 | 1,364,873 | +0.20(+0.39%) |
Sep 14, 2020 | 51.01 | 51.38 | 50.45 | 51.28 | 2,043,556 | +0.91(+1.80%) |
Sep 11, 2020 | 51.08 | 51.81 | 50.07 | 50.37 | 1,639,784 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.58 | 50.82 | 2,068,467 | -1.42(-2.72%) |
Sep 09, 2020 | 50.16 | 52.49 | 50.16 | 52.24 | 2,554,402 | +2.83(+5.73%) |
Sep 08, 2020 | 48.22 | 50.52 | 47.33 | 49.41 | 1,935,184 | +0.19(+0.39%) |
Sep 04, 2020 | 49.70 | 50.35 | 48.02 | 49.22 | 2,415,453 | -0.96(-1.92%) |
Sep 03, 2020 | 50.45 | 50.90 | 48.88 | 50.18 | 1,524,288 | -0.82(-1.61%) |
Sep 02, 2020 | 50.10 | 51.18 | 48.99 | 51.00 | 1,435,125 | +0.51(+1.00%) |
Sep 01, 2020 | 52.04 | 52.04 | 49.91 | 50.50 | 1,294,675 | -0.37(-0.73%) |
Aug 31, 2020 | 50.87 | 51.92 | 50.56 | 50.87 | 1,606,683 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.66 | 49.50 | 50.55 | 1,587,010 | +1.55(+3.17%) |
Aug 27, 2020 | 51.27 | 51.37 | 48.35 | 49.00 | 1,633,496 | -1.56(-3.09%) |
Aug 26, 2020 | 48.27 | 50.61 | 48.18 | 50.56 | 2,025,742 | +1.70(+3.47%) |
Aug 25, 2020 | 48.78 | 48.89 | 47.61 | 48.87 | 2,360,377 | +0.20(+0.41%) |
Aug 24, 2020 | 50.05 | 50.13 | 48.56 | 48.67 | 1,277,561 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.41 | 48.43 | 49.33 | 1,098,125 | -0.59(-1.18%) |
Aug 20, 2020 | 48.68 | 50.06 | 48.56 | 49.92 | 1,193,291 | +0.91(+1.86%) |
Aug 19, 2020 | 50.15 | 50.41 | 48.75 | 49.01 | 1,993,861 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.80 | 49.56 | 50.26 | 1,975,943 | -0.08(-0.15%) |
Aug 17, 2020 | 49.84 | 50.45 | 49.35 | 50.34 | 2,270,765 | +2.25(+4.69%) |
Aug 14, 2020 | 48.50 | 48.50 | 47.14 | 48.09 | 1,632,260 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.26 | 47.58 | 48.34 | 2,939,652 | +1.40(+2.98%) |
Aug 12, 2020 | 47.98 | 48.56 | 46.94 | 46.94 | 2,767,856 | +0.13(+0.28%) |
Aug 11, 2020 | 47.06 | 48.93 | 46.15 | 46.81 | 4,726,172 | -3.37(-6.71%) |
Aug 10, 2020 | 50.89 | 52.11 | 50.02 | 50.18 | 2,234,726 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.25 | 49.70 | 50.30 | 2,541,898 | -2.40(-4.55%) |
Aug 06, 2020 | 54.53 | 54.53 | 51.90 | 52.70 | 2,334,433 | -0.77(-1.44%) |
Aug 05, 2020 | 54.65 | 55.07 | 52.80 | 53.47 | 2,891,761 | +0.08(+0.14%) |
Aug 04, 2020 | 50.59 | 53.49 | 50.12 | 53.39 | 2,911,123 | +2.97(+5.89%) |