Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.88 | 46.23 | 44.21 | 44.81 | 13,357,108 | -1.55(-3.35%) |
Oct 29, 2020 | 46.38 | 47.79 | 45.19 | 46.36 | 23,941,278 | -3.73(-7.46%) |
Oct 28, 2020 | 49.74 | 50.90 | 49.28 | 50.10 | 10,318,005 | -0.28(-0.56%) |
Oct 27, 2020 | 50.23 | 50.65 | 49.86 | 50.38 | 4,902,149 | +0.20(+0.39%) |
Oct 26, 2020 | 50.32 | 50.75 | 49.18 | 50.18 | 7,012,449 | -0.42(-0.84%) |
Oct 23, 2020 | 49.36 | 50.76 | 49.36 | 50.60 | 6,095,531 | +1.41(+2.87%) |
Oct 22, 2020 | 49.48 | 49.60 | 48.52 | 49.19 | 5,491,485 | -0.50(-1.00%) |
Oct 21, 2020 | 51.08 | 51.25 | 49.51 | 49.69 | 6,967,120 | -1.30(-2.55%) |
Oct 20, 2020 | 51.20 | 51.87 | 50.83 | 50.99 | 6,810,875 | -0.11(-0.22%) |
Oct 19, 2020 | 53.09 | 53.53 | 50.73 | 51.10 | 7,143,688 | -1.42(-2.70%) |
Oct 16, 2020 | 52.05 | 53.10 | 51.92 | 52.52 | 6,555,253 | +0.40(+0.78%) |
Oct 15, 2020 | 52.49 | 52.79 | 51.61 | 52.12 | 6,670,804 | -1.00(-1.88%) |
Oct 14, 2020 | 54.37 | 54.89 | 53.09 | 53.12 | 7,987,488 | -1.06(-1.96%) |
Oct 13, 2020 | 52.26 | 54.40 | 52.12 | 54.18 | 7,914,106 | +2.08(+3.99%) |
Oct 12, 2020 | 52.87 | 52.87 | 51.30 | 52.10 | 8,601,339 | -0.07(-0.13%) |
Oct 09, 2020 | 49.33 | 52.55 | 49.22 | 52.17 | 13,455,005 | +3.17(+6.47%) |
Oct 08, 2020 | 48.26 | 49.09 | 47.96 | 49.00 | 7,171,095 | +1.07(+2.24%) |
Oct 07, 2020 | 47.56 | 48.08 | 47.02 | 47.92 | 6,394,683 | +1.20(+2.58%) |
Oct 06, 2020 | 48.84 | 48.84 | 46.56 | 46.72 | 9,376,767 | -1.99(-4.08%) |
Oct 05, 2020 | 48.86 | 49.02 | 48.12 | 48.70 | 5,266,372 | +0.08(+0.17%) |
Oct 02, 2020 | 48.55 | 49.33 | 48.16 | 48.62 | 5,800,141 | -0.66(-1.34%) |
Oct 01, 2020 | 49.27 | 49.73 | 48.92 | 49.28 | 7,078,649 | +0.26(+0.54%) |
Sep 30, 2020 | 49.84 | 50.45 | 48.46 | 49.02 | 9,653,988 | -0.52(-1.04%) |
Sep 29, 2020 | 50.76 | 51.08 | 49.48 | 49.53 | 7,471,548 | -1.31(-2.57%) |
Sep 28, 2020 | 50.05 | 51.14 | 49.96 | 50.84 | 6,916,413 | +1.47(+2.97%) |
Sep 25, 2020 | 48.89 | 49.61 | 48.15 | 49.37 | 7,284,004 | +0.66(+1.35%) |
Sep 24, 2020 | 47.25 | 49.08 | 47.08 | 48.71 | 8,696,189 | +1.03(+2.17%) |
Sep 23, 2020 | 48.12 | 48.41 | 47.43 | 47.68 | 6,912,014 | -0.23(-0.47%) |
Sep 22, 2020 | 47.64 | 48.02 | 46.88 | 47.90 | 7,339,913 | +0.73(+1.56%) |
Sep 21, 2020 | 45.08 | 47.27 | 44.90 | 47.17 | 9,669,240 | +1.44(+3.15%) |
Sep 18, 2020 | 46.10 | 46.32 | 45.23 | 45.73 | 10,647,782 | -0.13(-0.29%) |
Sep 17, 2020 | 46.44 | 46.51 | 44.63 | 45.86 | 16,662,625 | -1.57(-3.31%) |
Sep 16, 2020 | 48.71 | 49.16 | 47.31 | 47.43 | 9,985,308 | -1.28(-2.63%) |
Sep 15, 2020 | 49.56 | 49.85 | 48.58 | 48.71 | 8,237,362 | -0.49(-0.99%) |
Sep 14, 2020 | 50.13 | 50.41 | 49.12 | 49.20 | 7,884,466 | -0.44(-0.89%) |
Sep 11, 2020 | 49.23 | 49.94 | 49.02 | 49.65 | 7,679,311 | +0.42(+0.86%) |
Sep 10, 2020 | 50.54 | 51.37 | 48.95 | 49.22 | 7,526,086 | -1.05(-2.10%) |
Sep 09, 2020 | 48.95 | 50.53 | 48.65 | 50.28 | 9,472,422 | +1.80(+3.71%) |
Sep 08, 2020 | 48.14 | 49.54 | 47.95 | 48.48 | 13,546,984 | -0.95(-1.92%) |
Sep 04, 2020 | 49.69 | 50.17 | 47.93 | 49.43 | 10,599,099 | -0.58(-1.17%) |
Sep 03, 2020 | 51.40 | 52.14 | 49.48 | 50.01 | 10,795,055 | -1.81(-3.49%) |
Sep 02, 2020 | 50.70 | 51.96 | 50.34 | 51.82 | 11,580,888 | +1.35(+2.67%) |
Sep 01, 2020 | 51.70 | 51.96 | 50.21 | 50.47 | 10,759,955 | -1.06(-2.06%) |
Aug 31, 2020 | 50.80 | 51.66 | 50.40 | 51.54 | 14,260,990 | +0.63(+1.24%) |
Aug 28, 2020 | 52.77 | 52.77 | 50.70 | 50.91 | 13,267,823 | -1.91(-3.62%) |
Aug 27, 2020 | 55.27 | 55.27 | 52.72 | 52.82 | 8,647,402 | -2.13(-3.87%) |
Aug 26, 2020 | 54.37 | 55.01 | 53.82 | 54.95 | 6,927,399 | +0.50(+0.91%) |
Aug 25, 2020 | 54.88 | 55.24 | 54.41 | 54.45 | 5,312,431 | -0.68(-1.24%) |
Aug 24, 2020 | 54.84 | 55.31 | 54.46 | 55.14 | 6,453,205 | +0.54(+0.99%) |
Aug 21, 2020 | 54.27 | 55.40 | 53.95 | 54.60 | 7,232,943 | +0.51(+0.95%) |
Aug 20, 2020 | 54.03 | 54.46 | 53.62 | 54.09 | 6,885,012 | -0.05(-0.09%) |
Aug 19, 2020 | 53.61 | 54.76 | 53.49 | 54.13 | 7,683,906 | +0.64(+1.19%) |
Aug 18, 2020 | 54.00 | 54.29 | 53.41 | 53.49 | 5,124,649 | -0.30(-0.56%) |
Aug 17, 2020 | 53.18 | 54.00 | 52.80 | 53.80 | 6,065,786 | +0.99(+1.88%) |
Aug 14, 2020 | 53.03 | 54.03 | 52.41 | 52.80 | 6,666,320 | +0.01(+0.02%) |
Aug 13, 2020 | 52.15 | 53.52 | 52.15 | 52.79 | 8,748,525 | +0.74(+1.42%) |
Aug 12, 2020 | 51.03 | 52.72 | 51.02 | 52.05 | 7,438,120 | +1.13(+2.21%) |
Aug 11, 2020 | 50.85 | 52.19 | 50.37 | 50.92 | 9,940,413 | -0.08(-0.15%) |
Aug 10, 2020 | 51.80 | 51.85 | 50.67 | 51.00 | 6,681,996 | -0.79(-1.52%) |
Aug 07, 2020 | 51.91 | 52.45 | 51.38 | 51.79 | 6,790,305 | +0.12(+0.24%) |
Aug 06, 2020 | 52.52 | 53.03 | 51.44 | 51.67 | 9,229,454 | -1.48(-2.79%) |
Aug 05, 2020 | 52.97 | 53.39 | 52.51 | 53.15 | 7,435,124 | +0.31(+0.59%) |
Aug 04, 2020 | 52.78 | 53.26 | 52.32 | 52.84 | 6,524,496 | -0.23(-0.42%) |