Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.36 | 49.43 | 48.52 | 48.89 | 862,763 | -0.31(-0.63%) |
Oct 29, 2020 | 48.33 | 49.37 | 47.82 | 49.20 | 895,472 | +0.68(+1.40%) |
Oct 28, 2020 | 49.50 | 49.74 | 48.50 | 48.53 | 3,029,261 | -1.80(-3.58%) |
Oct 27, 2020 | 51.05 | 51.14 | 50.25 | 50.33 | 776,736 | -0.86(-1.67%) |
Oct 26, 2020 | 51.22 | 51.32 | 50.73 | 51.18 | 709,013 | -0.51(-0.98%) |
Oct 23, 2020 | 51.26 | 52.01 | 51.18 | 51.69 | 608,676 | +0.85(+1.67%) |
Oct 22, 2020 | 50.34 | 51.24 | 50.34 | 50.84 | 722,267 | +0.47(+0.93%) |
Oct 21, 2020 | 49.63 | 50.44 | 49.61 | 50.38 | 630,354 | +0.60(+1.20%) |
Oct 20, 2020 | 49.25 | 49.96 | 48.94 | 49.78 | 664,567 | +0.88(+1.80%) |
Oct 19, 2020 | 49.79 | 49.79 | 48.71 | 48.90 | 750,928 | -0.65(-1.32%) |
Oct 16, 2020 | 49.59 | 49.93 | 49.47 | 49.55 | 467,926 | -0.01(-0.02%) |
Oct 15, 2020 | 49.07 | 49.76 | 48.57 | 49.56 | 445,555 | -0.06(-0.13%) |
Oct 14, 2020 | 49.96 | 50.29 | 49.62 | 49.62 | 576,531 | -0.34(-0.68%) |
Oct 13, 2020 | 50.42 | 50.55 | 49.73 | 49.96 | 490,037 | -0.85(-1.67%) |
Oct 12, 2020 | 50.49 | 50.84 | 50.36 | 50.81 | 314,708 | +0.48(+0.95%) |
Oct 09, 2020 | 50.65 | 50.76 | 50.05 | 50.34 | 567,578 | +0.01(+0.02%) |
Oct 08, 2020 | 49.98 | 50.62 | 49.98 | 50.33 | 595,757 | +0.61(+1.22%) |
Oct 07, 2020 | 49.41 | 49.85 | 49.24 | 49.72 | 511,133 | +0.92(+1.89%) |
Oct 06, 2020 | 48.32 | 49.39 | 48.05 | 48.80 | 1,094,167 | +1.04(+2.18%) |
Oct 05, 2020 | 47.37 | 47.95 | 47.27 | 47.76 | 915,989 | +0.80(+1.70%) |
Oct 02, 2020 | 46.22 | 47.14 | 46.01 | 46.96 | 831,870 | +0.11(+0.22%) |
Oct 01, 2020 | 47.39 | 47.48 | 46.76 | 46.85 | 505,556 | -0.33(-0.70%) |
Sep 30, 2020 | 47.26 | 47.72 | 47.05 | 47.18 | 688,068 | +0.02(+0.05%) |
Sep 29, 2020 | 47.87 | 47.94 | 46.96 | 47.16 | 548,659 | -0.91(-1.90%) |
Sep 28, 2020 | 47.86 | 48.23 | 47.78 | 48.07 | 604,945 | +1.00(+2.13%) |
Sep 25, 2020 | 46.83 | 47.11 | 46.60 | 47.07 | 448,739 | -0.11(-0.22%) |
Sep 24, 2020 | 46.85 | 47.53 | 46.22 | 47.18 | 608,151 | +0.31(+0.66%) |
Sep 23, 2020 | 47.55 | 48.08 | 46.86 | 46.87 | 787,526 | -0.57(-1.19%) |
Sep 22, 2020 | 48.22 | 48.60 | 47.39 | 47.44 | 424,352 | -0.62(-1.29%) |
Sep 21, 2020 | 48.10 | 48.15 | 47.10 | 48.06 | 895,146 | -1.02(-2.07%) |
Sep 18, 2020 | 49.57 | 49.58 | 48.95 | 49.08 | 565,721 | -0.57(-1.16%) |
Sep 17, 2020 | 49.05 | 49.69 | 48.87 | 49.65 | 444,840 | +0.20(+0.41%) |
Sep 16, 2020 | 49.80 | 49.97 | 49.42 | 49.45 | 460,464 | -0.34(-0.68%) |
Sep 15, 2020 | 50.07 | 50.25 | 49.66 | 49.79 | 444,670 | -0.05(-0.10%) |
Sep 14, 2020 | 49.52 | 49.99 | 49.52 | 49.83 | 434,924 | +0.52(+1.05%) |
Sep 11, 2020 | 49.03 | 49.41 | 48.92 | 49.32 | 449,977 | +0.46(+0.94%) |
Sep 10, 2020 | 49.87 | 49.87 | 48.74 | 48.86 | 711,266 | -0.74(-1.50%) |
Sep 09, 2020 | 49.36 | 49.97 | 49.15 | 49.60 | 594,388 | +0.69(+1.42%) |
Sep 08, 2020 | 49.41 | 49.47 | 48.50 | 48.91 | 827,370 | -1.43(-2.84%) |
Sep 04, 2020 | 50.70 | 50.92 | 49.75 | 50.34 | 730,238 | +0.23(+0.47%) |
Sep 03, 2020 | 50.96 | 51.11 | 50.00 | 50.10 | 718,589 | -0.64(-1.26%) |
Sep 02, 2020 | 50.51 | 50.89 | 50.51 | 50.74 | 586,040 | +0.20(+0.40%) |
Sep 01, 2020 | 50.92 | 51.09 | 50.37 | 50.54 | 623,552 | -0.82(-1.59%) |
Aug 31, 2020 | 50.83 | 51.53 | 50.64 | 51.35 | 965,479 | +0.30(+0.59%) |
Aug 28, 2020 | 52.00 | 52.00 | 50.69 | 51.05 | 630,339 | -0.44(-0.86%) |
Aug 27, 2020 | 51.61 | 51.93 | 51.13 | 51.50 | 1,029,138 | +0.16(+0.31%) |
Aug 26, 2020 | 50.01 | 51.64 | 49.78 | 51.34 | 1,527,281 | +1.53(+3.08%) |
Aug 25, 2020 | 47.86 | 50.03 | 47.48 | 49.80 | 1,542,070 | +2.75(+5.86%) |
Aug 24, 2020 | 46.56 | 47.05 | 46.48 | 47.05 | 725,622 | +0.78(+1.69%) |
Aug 21, 2020 | 46.38 | 46.55 | 46.16 | 46.26 | 487,733 | -0.36(-0.78%) |
Aug 20, 2020 | 46.76 | 46.97 | 46.58 | 46.63 | 519,233 | -0.50(-1.06%) |
Aug 19, 2020 | 47.47 | 47.87 | 47.09 | 47.13 | 654,135 | -0.27(-0.56%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.25 | 47.39 | 484,381 | -0.26(-0.54%) |
Aug 17, 2020 | 47.58 | 47.86 | 47.46 | 47.65 | 498,667 | +0.06(+0.12%) |
Aug 14, 2020 | 47.23 | 47.85 | 47.13 | 47.60 | 469,783 | +0.09(+0.19%) |
Aug 13, 2020 | 47.86 | 48.15 | 47.45 | 47.51 | 441,640 | -0.44(-0.93%) |
Aug 12, 2020 | 47.66 | 48.01 | 47.52 | 47.95 | 858,671 | +0.89(+1.89%) |
Aug 11, 2020 | 46.96 | 47.42 | 46.75 | 47.06 | 864,865 | +0.72(+1.55%) |
Aug 10, 2020 | 45.63 | 46.40 | 45.39 | 46.34 | 647,175 | +0.93(+2.05%) |
Aug 07, 2020 | 44.65 | 45.46 | 44.60 | 45.42 | 631,082 | +0.27(+0.59%) |
Aug 06, 2020 | 45.18 | 45.41 | 45.08 | 45.15 | 738,798 | -0.12(-0.27%) |
Aug 05, 2020 | 44.70 | 45.31 | 44.59 | 45.27 | 710,626 | +0.97(+2.19%) |
Aug 04, 2020 | 44.27 | 44.69 | 44.14 | 44.30 | 531,136 | +0.00(+0.00%) |