Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.08 | 50.44 | 49.00 | 49.45 | 4,815,205 | -0.65(-1.31%) |
Oct 29, 2020 | 49.87 | 50.98 | 49.07 | 50.11 | 4,366,556 | -0.13(-0.26%) |
Oct 28, 2020 | 51.22 | 51.69 | 50.08 | 50.24 | 4,925,964 | -1.59(-3.07%) |
Oct 27, 2020 | 52.31 | 52.60 | 51.83 | 51.83 | 4,047,517 | -0.34(-0.66%) |
Oct 26, 2020 | 51.88 | 52.37 | 51.49 | 52.18 | 4,587,880 | -0.21(-0.39%) |
Oct 23, 2020 | 52.30 | 52.73 | 52.07 | 52.38 | 5,105,737 | +0.25(+0.48%) |
Oct 22, 2020 | 50.66 | 52.19 | 50.53 | 52.13 | 5,766,569 | +1.45(+2.87%) |
Oct 21, 2020 | 50.12 | 50.94 | 50.07 | 50.68 | 4,531,057 | +0.23(+0.46%) |
Oct 20, 2020 | 50.15 | 50.60 | 49.92 | 50.45 | 3,931,619 | +0.48(+0.96%) |
Oct 19, 2020 | 50.30 | 50.83 | 49.94 | 49.96 | 4,634,503 | -0.27(-0.53%) |
Oct 16, 2020 | 50.17 | 50.40 | 49.77 | 50.23 | 3,765,643 | +0.28(+0.57%) |
Oct 15, 2020 | 49.59 | 50.11 | 49.39 | 49.95 | 3,899,409 | +0.02(+0.03%) |
Oct 14, 2020 | 50.06 | 50.32 | 49.76 | 49.93 | 3,016,522 | -0.29(-0.58%) |
Oct 13, 2020 | 50.35 | 50.53 | 49.45 | 50.22 | 4,170,918 | -0.45(-0.88%) |
Oct 12, 2020 | 50.52 | 50.95 | 50.31 | 50.67 | 4,422,561 | +0.10(+0.20%) |
Oct 09, 2020 | 50.79 | 50.96 | 50.26 | 50.57 | 4,554,877 | +0.03(+0.05%) |
Oct 08, 2020 | 49.93 | 50.75 | 49.84 | 50.54 | 3,488,521 | +0.78(+1.57%) |
Oct 07, 2020 | 50.08 | 50.45 | 49.65 | 49.76 | 3,745,605 | -0.03(-0.05%) |
Oct 06, 2020 | 49.10 | 50.64 | 49.00 | 49.78 | 5,551,407 | +0.57(+1.15%) |
Oct 05, 2020 | 48.48 | 49.38 | 48.44 | 49.21 | 6,074,398 | +0.78(+1.62%) |
Oct 02, 2020 | 46.75 | 48.70 | 46.56 | 48.43 | 7,779,651 | +1.41(+3.00%) |
Oct 01, 2020 | 46.74 | 47.12 | 46.46 | 47.02 | 6,465,567 | +0.34(+0.74%) |
Sep 30, 2020 | 46.47 | 46.92 | 46.38 | 46.67 | 5,413,331 | +0.45(+0.97%) |
Sep 29, 2020 | 46.44 | 46.64 | 45.81 | 46.23 | 3,428,555 | -0.01(-0.02%) |
Sep 28, 2020 | 46.49 | 47.09 | 46.15 | 46.24 | 5,153,192 | -0.09(-0.19%) |
Sep 25, 2020 | 45.37 | 46.36 | 45.22 | 46.32 | 3,556,893 | +0.65(+1.43%) |
Sep 24, 2020 | 45.21 | 45.79 | 44.77 | 45.67 | 3,654,983 | +0.45(+0.99%) |
Sep 23, 2020 | 45.88 | 45.88 | 45.18 | 45.22 | 3,237,168 | -0.51(-1.11%) |
Sep 22, 2020 | 45.57 | 46.20 | 45.37 | 45.73 | 4,701,852 | +0.08(+0.17%) |
Sep 21, 2020 | 45.38 | 45.75 | 44.94 | 45.65 | 5,591,170 | +0.19(+0.42%) |
Sep 18, 2020 | 45.75 | 46.05 | 45.38 | 45.46 | 7,305,925 | -0.61(-1.33%) |
Sep 17, 2020 | 45.61 | 46.10 | 45.25 | 46.07 | 4,462,947 | +0.20(+0.43%) |
Sep 16, 2020 | 45.45 | 46.33 | 45.45 | 45.87 | 3,301,435 | +0.24(+0.53%) |
Sep 15, 2020 | 45.73 | 46.31 | 45.40 | 45.63 | 4,087,921 | +0.13(+0.28%) |
Sep 14, 2020 | 44.75 | 45.78 | 44.75 | 45.50 | 4,304,787 | +0.95(+2.13%) |
Sep 11, 2020 | 44.36 | 44.73 | 44.09 | 44.56 | 4,417,917 | +0.17(+0.39%) |
Sep 10, 2020 | 44.82 | 44.86 | 44.25 | 44.38 | 7,274,647 | -1.11(-2.44%) |
Sep 09, 2020 | 45.76 | 46.32 | 45.34 | 45.50 | 5,419,605 | +0.00(+0.00%) |
Sep 08, 2020 | 45.03 | 45.90 | 44.65 | 45.50 | 7,855,550 | +0.48(+1.07%) |
Sep 04, 2020 | 45.37 | 45.51 | 44.35 | 45.01 | 4,037,472 | -0.27(-0.59%) |
Sep 03, 2020 | 45.98 | 46.43 | 44.93 | 45.28 | 5,024,940 | -0.53(-1.15%) |
Sep 02, 2020 | 44.57 | 46.05 | 44.43 | 45.81 | 4,701,375 | +1.21(+2.70%) |
Sep 01, 2020 | 44.78 | 45.04 | 44.41 | 44.60 | 3,733,881 | -0.32(-0.71%) |
Aug 31, 2020 | 44.86 | 45.32 | 44.80 | 44.92 | 4,488,548 | -0.21(-0.46%) |
Aug 28, 2020 | 45.02 | 45.20 | 44.64 | 45.12 | 3,330,369 | +0.19(+0.42%) |
Aug 27, 2020 | 44.55 | 45.07 | 44.46 | 44.94 | 4,115,809 | +0.41(+0.93%) |
Aug 26, 2020 | 44.77 | 44.95 | 44.30 | 44.52 | 3,502,881 | -0.59(-1.32%) |
Aug 25, 2020 | 45.65 | 45.68 | 44.93 | 45.12 | 2,798,576 | -0.39(-0.85%) |
Aug 24, 2020 | 45.10 | 45.58 | 44.74 | 45.50 | 3,932,962 | +0.42(+0.94%) |
Aug 21, 2020 | 45.16 | 45.24 | 44.65 | 45.08 | 4,108,566 | +0.10(+0.23%) |
Aug 20, 2020 | 45.50 | 45.73 | 44.83 | 44.98 | 3,844,670 | -0.81(-1.77%) |
Aug 19, 2020 | 45.94 | 46.04 | 45.57 | 45.79 | 3,013,618 | +0.12(+0.26%) |
Aug 18, 2020 | 46.12 | 46.25 | 45.48 | 45.67 | 7,722,455 | -0.46(-1.01%) |
Aug 17, 2020 | 46.11 | 46.51 | 45.84 | 46.13 | 3,166,198 | +0.03(+0.06%) |
Aug 14, 2020 | 46.61 | 46.70 | 45.99 | 46.11 | 3,626,941 | -0.70(-1.49%) |
Aug 13, 2020 | 46.47 | 46.84 | 46.33 | 46.80 | 4,614,472 | +0.13(+0.27%) |
Aug 12, 2020 | 46.39 | 47.13 | 46.16 | 46.68 | 5,492,619 | +0.57(+1.24%) |
Aug 11, 2020 | 47.02 | 47.12 | 45.97 | 46.11 | 6,130,219 | -0.75(-1.60%) |
Aug 10, 2020 | 46.66 | 47.11 | 46.44 | 46.85 | 2,651,323 | +0.32(+0.69%) |
Aug 07, 2020 | 45.57 | 46.74 | 45.57 | 46.53 | 3,696,433 | +0.68(+1.48%) |
Aug 06, 2020 | 45.35 | 46.00 | 45.15 | 45.85 | 3,189,297 | +0.42(+0.92%) |
Aug 05, 2020 | 46.45 | 46.49 | 45.33 | 45.43 | 5,356,765 | -0.88(-1.91%) |
Aug 04, 2020 | 45.84 | 46.57 | 45.77 | 46.32 | 4,470,507 | +0.37(+0.80%) |