Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.86 | 48.46 | 46.99 | 48.02 | 1,930,772 | -0.03(-0.05%) |
Oct 29, 2020 | 48.09 | 48.66 | 47.18 | 48.05 | 2,831,299 | -0.42(-0.87%) |
Oct 28, 2020 | 49.70 | 50.64 | 48.45 | 48.47 | 2,803,982 | -1.07(-2.16%) |
Oct 27, 2020 | 49.70 | 50.17 | 49.12 | 49.54 | 2,410,990 | -0.33(-0.65%) |
Oct 26, 2020 | 51.40 | 51.51 | 48.14 | 49.87 | 4,249,945 | -1.97(-3.80%) |
Oct 23, 2020 | 51.78 | 52.15 | 51.44 | 51.84 | 2,158,087 | +0.51(+1.00%) |
Oct 22, 2020 | 50.59 | 51.49 | 50.21 | 51.32 | 1,719,044 | +0.72(+1.42%) |
Oct 21, 2020 | 50.99 | 51.24 | 50.51 | 50.60 | 2,570,905 | -0.60(-1.17%) |
Oct 20, 2020 | 50.44 | 51.41 | 50.14 | 51.20 | 2,494,566 | +1.28(+2.56%) |
Oct 19, 2020 | 49.67 | 50.00 | 49.23 | 49.93 | 1,754,637 | +0.13(+0.26%) |
Oct 16, 2020 | 48.69 | 50.18 | 48.52 | 49.80 | 2,693,816 | +1.11(+2.29%) |
Oct 15, 2020 | 47.66 | 49.23 | 47.59 | 48.68 | 1,497,741 | +0.49(+1.01%) |
Oct 14, 2020 | 48.28 | 48.71 | 47.69 | 48.20 | 1,276,300 | -0.03(-0.07%) |
Oct 13, 2020 | 47.73 | 48.36 | 47.59 | 48.23 | 1,601,443 | +0.01(+0.02%) |
Oct 12, 2020 | 48.13 | 48.50 | 47.69 | 48.22 | 1,664,276 | +0.15(+0.32%) |
Oct 09, 2020 | 48.50 | 48.62 | 47.80 | 48.07 | 1,944,542 | -0.01(-0.02%) |
Oct 08, 2020 | 47.12 | 48.10 | 47.09 | 48.08 | 3,000,992 | +0.99(+2.11%) |
Oct 07, 2020 | 46.37 | 47.28 | 46.34 | 47.08 | 2,216,410 | +0.93(+2.01%) |
Oct 06, 2020 | 45.16 | 47.24 | 44.82 | 46.16 | 3,030,427 | +1.07(+2.38%) |
Oct 05, 2020 | 44.36 | 45.30 | 44.21 | 45.08 | 3,370,983 | +0.95(+2.16%) |
Oct 02, 2020 | 42.97 | 44.18 | 42.85 | 44.13 | 3,249,033 | +0.91(+2.10%) |
Oct 01, 2020 | 43.53 | 43.83 | 43.07 | 43.23 | 2,640,706 | -0.34(-0.79%) |
Sep 30, 2020 | 44.08 | 44.24 | 43.29 | 43.57 | 2,830,884 | -0.15(-0.35%) |
Sep 29, 2020 | 44.06 | 44.30 | 43.65 | 43.72 | 1,557,915 | -0.20(-0.45%) |
Sep 28, 2020 | 44.02 | 44.56 | 43.57 | 43.92 | 3,160,056 | +0.20(+0.46%) |
Sep 25, 2020 | 42.58 | 43.79 | 42.49 | 43.72 | 2,941,043 | +0.69(+1.59%) |
Sep 24, 2020 | 41.81 | 43.24 | 41.42 | 43.03 | 3,703,660 | +1.30(+3.12%) |
Sep 23, 2020 | 42.72 | 42.84 | 41.03 | 41.73 | 3,115,948 | -0.95(-2.22%) |
Sep 22, 2020 | 41.97 | 42.98 | 41.85 | 42.68 | 3,645,683 | +0.61(+1.45%) |
Sep 21, 2020 | 42.95 | 43.04 | 41.60 | 42.07 | 3,654,847 | -1.46(-3.34%) |
Sep 18, 2020 | 44.34 | 44.80 | 43.33 | 43.52 | 5,765,244 | -1.02(-2.30%) |
Sep 17, 2020 | 44.08 | 44.59 | 43.67 | 44.55 | 3,518,072 | +0.08(+0.17%) |
Sep 16, 2020 | 43.52 | 44.77 | 43.48 | 44.47 | 4,677,667 | +0.87(+2.00%) |
Sep 15, 2020 | 43.90 | 44.74 | 43.35 | 43.60 | 2,223,922 | -0.12(-0.27%) |
Sep 14, 2020 | 43.02 | 43.82 | 42.75 | 43.72 | 2,124,520 | +0.86(+2.01%) |
Sep 11, 2020 | 42.85 | 42.86 | 42.24 | 42.85 | 3,130,780 | +0.11(+0.26%) |
Sep 10, 2020 | 43.52 | 43.65 | 42.74 | 42.74 | 3,416,690 | -0.88(-2.02%) |
Sep 09, 2020 | 43.76 | 44.26 | 43.20 | 43.63 | 2,986,356 | +0.14(+0.33%) |
Sep 08, 2020 | 44.38 | 44.46 | 43.28 | 43.48 | 3,054,387 | -0.75(-1.70%) |
Sep 04, 2020 | 44.91 | 45.09 | 43.54 | 44.23 | 2,206,196 | -0.59(-1.32%) |
Sep 03, 2020 | 44.78 | 45.35 | 44.34 | 44.83 | 2,513,054 | +0.33(+0.74%) |
Sep 02, 2020 | 43.96 | 44.77 | 43.78 | 44.50 | 2,886,940 | +0.64(+1.47%) |
Sep 01, 2020 | 44.14 | 44.24 | 43.62 | 43.85 | 1,987,368 | -0.57(-1.28%) |
Aug 31, 2020 | 43.91 | 44.56 | 43.86 | 44.42 | 2,853,878 | +0.26(+0.59%) |
Aug 28, 2020 | 44.12 | 44.25 | 43.67 | 44.16 | 2,098,686 | +0.36(+0.81%) |
Aug 27, 2020 | 43.38 | 44.00 | 43.30 | 43.80 | 1,998,259 | +0.56(+1.29%) |
Aug 26, 2020 | 43.74 | 43.82 | 42.90 | 43.24 | 1,926,264 | -0.77(-1.75%) |
Aug 25, 2020 | 44.34 | 44.42 | 43.68 | 44.01 | 1,532,874 | -0.29(-0.65%) |
Aug 24, 2020 | 43.47 | 44.33 | 43.11 | 44.30 | 1,673,267 | +0.91(+2.11%) |
Aug 21, 2020 | 43.53 | 43.56 | 42.65 | 43.39 | 2,863,187 | +0.02(+0.04%) |
Aug 20, 2020 | 43.92 | 44.12 | 43.14 | 43.37 | 2,433,342 | -0.85(-1.93%) |
Aug 19, 2020 | 43.70 | 44.58 | 43.35 | 44.23 | 2,796,557 | +0.64(+1.48%) |
Aug 18, 2020 | 43.87 | 44.04 | 43.25 | 43.58 | 2,891,324 | -0.25(-0.56%) |
Aug 17, 2020 | 44.54 | 44.64 | 43.55 | 43.83 | 2,807,664 | -0.77(-1.73%) |
Aug 14, 2020 | 45.09 | 45.29 | 44.25 | 44.60 | 2,874,293 | -0.78(-1.72%) |
Aug 13, 2020 | 46.06 | 46.06 | 44.54 | 45.38 | 3,265,074 | -0.78(-1.69%) |
Aug 12, 2020 | 45.71 | 46.28 | 45.03 | 46.16 | 2,427,023 | +0.80(+1.77%) |
Aug 11, 2020 | 45.68 | 46.44 | 45.20 | 45.35 | 1,841,244 | -0.57(-1.24%) |
Aug 10, 2020 | 46.29 | 46.70 | 45.88 | 45.92 | 1,737,524 | -0.30(-0.66%) |
Aug 07, 2020 | 45.44 | 46.64 | 45.43 | 46.22 | 1,965,539 | +0.63(+1.37%) |
Aug 06, 2020 | 45.35 | 45.67 | 44.99 | 45.60 | 2,050,127 | +0.22(+0.49%) |
Aug 05, 2020 | 46.38 | 46.38 | 45.17 | 45.38 | 1,916,653 | -0.92(-1.99%) |
Aug 04, 2020 | 45.39 | 46.84 | 45.39 | 46.30 | 1,976,157 | +0.65(+1.43%) |