Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 51.96 | 52.44 | 50.43 | 51.07 | 3,690,044 | -1.38(-2.63%) |
Oct 29, 2020 | 51.38 | 52.95 | 51.07 | 52.44 | 2,992,261 | +0.91(+1.77%) |
Oct 28, 2020 | 52.89 | 53.31 | 51.38 | 51.53 | 2,857,665 | -2.04(-3.80%) |
Oct 27, 2020 | 53.53 | 54.35 | 53.37 | 53.57 | 2,038,168 | +0.02(+0.03%) |
Oct 26, 2020 | 53.09 | 53.56 | 52.66 | 53.55 | 2,095,435 | +0.05(+0.10%) |
Oct 23, 2020 | 53.52 | 53.62 | 53.08 | 53.50 | 2,101,179 | +0.04(+0.08%) |
Oct 22, 2020 | 52.40 | 53.47 | 51.94 | 53.45 | 1,789,429 | +1.19(+2.27%) |
Oct 21, 2020 | 52.50 | 52.84 | 52.23 | 52.27 | 2,504,047 | -0.32(-0.62%) |
Oct 20, 2020 | 52.50 | 52.76 | 52.24 | 52.59 | 1,730,631 | +0.34(+0.66%) |
Oct 19, 2020 | 52.29 | 52.57 | 51.86 | 52.25 | 2,216,863 | +0.00(+0.00%) |
Oct 16, 2020 | 51.53 | 52.54 | 51.16 | 52.25 | 2,898,515 | +0.92(+1.80%) |
Oct 15, 2020 | 50.49 | 51.71 | 50.42 | 51.33 | 1,645,608 | +0.38(+0.74%) |
Oct 14, 2020 | 50.86 | 51.52 | 50.80 | 50.95 | 1,578,748 | +0.09(+0.17%) |
Oct 13, 2020 | 50.30 | 50.90 | 49.88 | 50.86 | 2,812,374 | +0.14(+0.28%) |
Oct 12, 2020 | 50.51 | 50.96 | 50.27 | 50.72 | 2,213,442 | +0.18(+0.35%) |
Oct 09, 2020 | 51.50 | 51.54 | 50.36 | 50.55 | 2,508,273 | -0.74(-1.44%) |
Oct 08, 2020 | 50.17 | 51.36 | 50.16 | 51.29 | 1,666,532 | +1.20(+2.40%) |
Oct 07, 2020 | 49.51 | 50.35 | 49.51 | 50.08 | 2,405,238 | +0.99(+2.02%) |
Oct 06, 2020 | 49.52 | 50.00 | 48.79 | 49.09 | 2,796,708 | -0.37(-0.75%) |
Oct 05, 2020 | 49.22 | 49.97 | 48.79 | 49.46 | 2,172,633 | +0.32(+0.66%) |
Oct 02, 2020 | 47.94 | 49.54 | 47.58 | 49.13 | 4,135,059 | +0.77(+1.60%) |
Oct 01, 2020 | 48.26 | 48.62 | 47.83 | 48.36 | 2,593,655 | +0.14(+0.29%) |
Sep 30, 2020 | 48.46 | 48.65 | 47.89 | 48.22 | 3,287,436 | +0.10(+0.20%) |
Sep 29, 2020 | 47.95 | 48.61 | 47.73 | 48.12 | 2,052,451 | +0.40(+0.83%) |
Sep 28, 2020 | 47.92 | 48.44 | 47.68 | 47.73 | 1,847,103 | +0.19(+0.41%) |
Sep 25, 2020 | 46.60 | 47.73 | 46.36 | 47.54 | 2,724,632 | +0.58(+1.23%) |
Sep 24, 2020 | 45.54 | 47.37 | 45.37 | 46.96 | 3,888,561 | +1.36(+2.99%) |
Sep 23, 2020 | 46.12 | 46.32 | 45.52 | 45.59 | 2,152,728 | -0.48(-1.05%) |
Sep 22, 2020 | 45.55 | 46.31 | 45.26 | 46.08 | 2,405,228 | +1.14(+2.54%) |
Sep 21, 2020 | 44.66 | 45.27 | 44.19 | 44.94 | 1,914,520 | -0.14(-0.31%) |
Sep 18, 2020 | 45.66 | 46.09 | 44.82 | 45.08 | 4,161,136 | -0.80(-1.74%) |
Sep 17, 2020 | 46.11 | 46.64 | 45.59 | 45.88 | 2,199,411 | -0.67(-1.43%) |
Sep 16, 2020 | 45.39 | 46.69 | 45.19 | 46.54 | 2,520,942 | +1.19(+2.61%) |
Sep 15, 2020 | 46.27 | 46.27 | 45.21 | 45.36 | 2,007,059 | -0.73(-1.58%) |
Sep 14, 2020 | 46.19 | 46.34 | 45.81 | 46.09 | 1,619,574 | +0.08(+0.17%) |
Sep 11, 2020 | 45.98 | 46.17 | 45.23 | 46.01 | 1,828,795 | +0.08(+0.17%) |
Sep 10, 2020 | 46.52 | 46.87 | 45.91 | 45.93 | 2,706,870 | -0.99(-2.11%) |
Sep 09, 2020 | 45.92 | 47.50 | 45.83 | 46.92 | 4,121,049 | +1.26(+2.75%) |
Sep 08, 2020 | 45.77 | 45.86 | 44.89 | 45.66 | 3,023,322 | -0.03(-0.06%) |
Sep 04, 2020 | 45.39 | 45.79 | 44.68 | 45.69 | 2,611,437 | +0.43(+0.94%) |
Sep 03, 2020 | 46.34 | 46.74 | 44.84 | 45.27 | 1,932,015 | -0.77(-1.68%) |
Sep 02, 2020 | 44.31 | 46.20 | 44.10 | 46.04 | 2,531,033 | +1.67(+3.76%) |
Sep 01, 2020 | 45.08 | 45.08 | 44.15 | 44.37 | 1,681,847 | -1.08(-2.37%) |
Aug 31, 2020 | 45.41 | 45.67 | 45.16 | 45.45 | 2,202,898 | +0.07(+0.15%) |
Aug 28, 2020 | 45.51 | 45.55 | 44.86 | 45.38 | 3,209,956 | -0.11(-0.25%) |
Aug 27, 2020 | 45.91 | 46.10 | 45.16 | 45.49 | 2,534,870 | -0.14(-0.31%) |
Aug 26, 2020 | 46.15 | 46.18 | 45.35 | 45.63 | 1,695,982 | -1.00(-2.15%) |
Aug 25, 2020 | 47.01 | 47.02 | 46.15 | 46.63 | 1,471,416 | -0.26(-0.56%) |
Aug 24, 2020 | 46.52 | 46.91 | 46.08 | 46.89 | 1,598,334 | +0.54(+1.16%) |
Aug 21, 2020 | 47.03 | 47.03 | 45.94 | 46.35 | 2,393,386 | -0.50(-1.06%) |
Aug 20, 2020 | 46.92 | 47.19 | 46.63 | 46.85 | 1,288,923 | -0.43(-0.90%) |
Aug 19, 2020 | 47.62 | 47.64 | 47.10 | 47.27 | 1,376,931 | -0.17(-0.35%) |
Aug 18, 2020 | 47.55 | 47.83 | 46.95 | 47.44 | 2,357,306 | -0.17(-0.35%) |
Aug 17, 2020 | 47.88 | 47.99 | 47.35 | 47.61 | 1,631,644 | -0.39(-0.82%) |
Aug 14, 2020 | 48.18 | 48.41 | 47.67 | 48.00 | 1,168,761 | -0.25(-0.52%) |
Aug 13, 2020 | 47.96 | 48.42 | 47.58 | 48.25 | 1,654,333 | -0.06(-0.13%) |
Aug 12, 2020 | 47.60 | 48.60 | 47.43 | 48.31 | 2,284,389 | +0.92(+1.95%) |
Aug 11, 2020 | 48.52 | 48.92 | 47.34 | 47.39 | 1,759,853 | -0.77(-1.59%) |
Aug 10, 2020 | 48.52 | 48.83 | 48.06 | 48.15 | 1,737,740 | -0.26(-0.54%) |
Aug 07, 2020 | 47.10 | 48.67 | 47.10 | 48.41 | 2,070,391 | +0.89(+1.87%) |
Aug 06, 2020 | 46.67 | 47.59 | 46.42 | 47.53 | 2,043,157 | +0.04(+0.09%) |
Aug 05, 2020 | 48.66 | 48.66 | 47.33 | 47.48 | 2,274,242 | -0.93(-1.92%) |
Aug 04, 2020 | 47.47 | 48.90 | 47.28 | 48.41 | 3,087,396 | +1.03(+2.17%) |