Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.65 | 47.15 | 45.86 | 46.17 | 2,395,884 | -0.91(-1.92%) |
Oct 29, 2020 | 46.54 | 47.61 | 46.37 | 47.08 | 2,386,544 | +0.28(+0.61%) |
Oct 28, 2020 | 46.45 | 46.95 | 45.42 | 46.79 | 3,299,992 | -0.63(-1.33%) |
Oct 27, 2020 | 48.83 | 49.34 | 47.16 | 47.42 | 4,002,881 | -1.78(-3.61%) |
Oct 26, 2020 | 50.08 | 50.08 | 48.53 | 49.20 | 2,712,398 | -1.22(-2.41%) |
Oct 23, 2020 | 51.04 | 51.06 | 49.82 | 50.41 | 1,305,668 | -0.27(-0.53%) |
Oct 22, 2020 | 50.06 | 50.88 | 49.78 | 50.68 | 1,421,568 | +0.56(+1.12%) |
Oct 21, 2020 | 50.17 | 50.37 | 49.54 | 50.12 | 1,230,431 | -0.21(-0.42%) |
Oct 20, 2020 | 50.32 | 50.72 | 49.88 | 50.33 | 1,709,583 | +0.40(+0.80%) |
Oct 19, 2020 | 51.25 | 51.49 | 49.80 | 49.94 | 1,724,537 | -1.10(-2.16%) |
Oct 16, 2020 | 52.42 | 52.61 | 50.98 | 51.04 | 1,758,761 | -1.07(-2.06%) |
Oct 15, 2020 | 51.97 | 52.19 | 51.18 | 52.11 | 1,709,181 | -0.68(-1.30%) |
Oct 14, 2020 | 52.56 | 53.78 | 52.25 | 52.79 | 2,673,623 | +0.36(+0.69%) |
Oct 13, 2020 | 52.65 | 52.75 | 51.99 | 52.43 | 1,016,884 | -0.36(-0.67%) |
Oct 12, 2020 | 53.17 | 53.24 | 52.52 | 52.79 | 699,489 | -0.13(-0.25%) |
Oct 09, 2020 | 53.45 | 53.64 | 52.87 | 52.92 | 823,856 | -0.32(-0.60%) |
Oct 08, 2020 | 52.14 | 53.42 | 51.68 | 53.24 | 1,458,357 | +1.65(+3.20%) |
Oct 07, 2020 | 51.59 | 51.83 | 51.18 | 51.59 | 803,846 | +0.48(+0.94%) |
Oct 06, 2020 | 51.50 | 52.36 | 50.91 | 51.11 | 1,214,770 | -0.19(-0.36%) |
Oct 05, 2020 | 51.43 | 51.60 | 50.89 | 51.29 | 1,280,831 | +0.36(+0.71%) |
Oct 02, 2020 | 50.02 | 50.97 | 50.02 | 50.93 | 1,996,514 | -0.35(-0.68%) |
Oct 01, 2020 | 51.35 | 51.61 | 50.71 | 51.28 | 3,378,922 | +0.21(+0.42%) |
Sep 30, 2020 | 51.02 | 51.50 | 50.73 | 51.06 | 2,665,027 | +0.12(+0.24%) |
Sep 29, 2020 | 51.45 | 51.45 | 50.62 | 50.94 | 2,447,387 | -0.48(-0.93%) |
Sep 28, 2020 | 50.81 | 51.54 | 50.81 | 51.42 | 1,996,773 | +1.13(+2.24%) |
Sep 25, 2020 | 49.45 | 50.78 | 49.37 | 50.29 | 2,271,545 | +0.59(+1.18%) |
Sep 24, 2020 | 48.57 | 49.86 | 48.17 | 49.70 | 2,704,944 | +0.77(+1.58%) |
Sep 23, 2020 | 49.03 | 49.83 | 48.67 | 48.93 | 2,386,462 | -0.05(-0.11%) |
Sep 22, 2020 | 48.68 | 49.12 | 48.00 | 48.99 | 1,405,488 | +0.50(+1.03%) |
Sep 21, 2020 | 48.73 | 48.75 | 47.57 | 48.49 | 2,320,216 | -1.15(-2.31%) |
Sep 18, 2020 | 49.50 | 49.94 | 49.35 | 49.63 | 2,308,937 | +0.07(+0.14%) |
Sep 17, 2020 | 48.83 | 49.69 | 48.21 | 49.56 | 1,471,216 | +0.00(+0.00%) |
Sep 16, 2020 | 51.45 | 51.46 | 49.53 | 49.56 | 2,054,650 | -1.65(-3.21%) |
Sep 15, 2020 | 49.88 | 51.30 | 49.84 | 51.21 | 2,647,188 | +1.52(+3.06%) |
Sep 14, 2020 | 48.38 | 49.83 | 48.30 | 49.69 | 2,470,286 | +1.73(+3.61%) |
Sep 11, 2020 | 48.78 | 48.88 | 47.01 | 47.95 | 2,333,402 | -0.47(-0.96%) |
Sep 10, 2020 | 49.01 | 50.00 | 48.40 | 48.42 | 2,570,831 | -0.68(-1.38%) |
Sep 09, 2020 | 49.16 | 49.40 | 48.38 | 49.10 | 2,658,370 | +0.01(+0.02%) |
Sep 08, 2020 | 48.52 | 50.27 | 48.47 | 49.09 | 2,199,002 | -0.24(-0.48%) |
Sep 04, 2020 | 49.94 | 50.47 | 48.71 | 49.32 | 2,435,027 | -0.48(-0.97%) |
Sep 03, 2020 | 50.40 | 50.66 | 49.17 | 49.81 | 3,010,439 | -0.51(-1.01%) |
Sep 02, 2020 | 48.64 | 50.44 | 48.61 | 50.32 | 2,865,717 | +2.01(+4.15%) |
Sep 01, 2020 | 47.63 | 48.47 | 47.53 | 48.31 | 1,495,857 | +0.69(+1.44%) |
Aug 31, 2020 | 49.09 | 49.09 | 47.62 | 47.63 | 1,497,369 | -1.12(-2.29%) |
Aug 28, 2020 | 48.15 | 48.98 | 47.93 | 48.74 | 1,690,457 | +0.79(+1.65%) |
Aug 27, 2020 | 48.19 | 49.10 | 47.88 | 47.95 | 1,188,392 | +0.01(+0.02%) |
Aug 26, 2020 | 47.64 | 48.04 | 47.19 | 47.94 | 1,865,771 | +0.19(+0.41%) |
Aug 25, 2020 | 48.15 | 48.28 | 47.37 | 47.75 | 2,440,370 | -0.15(-0.31%) |
Aug 24, 2020 | 47.54 | 48.01 | 47.02 | 47.90 | 2,299,144 | +0.57(+1.21%) |
Aug 21, 2020 | 47.91 | 48.08 | 47.29 | 47.33 | 2,763,092 | -0.65(-1.36%) |
Aug 20, 2020 | 47.65 | 48.60 | 47.41 | 47.98 | 2,252,327 | +0.08(+0.17%) |
Aug 19, 2020 | 48.31 | 48.38 | 47.63 | 47.90 | 1,699,840 | -0.40(-0.84%) |
Aug 18, 2020 | 47.97 | 48.31 | 47.56 | 48.30 | 1,491,833 | +0.46(+0.96%) |
Aug 17, 2020 | 48.21 | 48.23 | 47.40 | 47.85 | 2,588,903 | -0.03(-0.06%) |
Aug 14, 2020 | 47.76 | 48.08 | 47.06 | 47.87 | 1,399,791 | +0.06(+0.13%) |
Aug 13, 2020 | 47.80 | 48.66 | 47.67 | 47.81 | 1,914,051 | +0.00(+0.00%) |
Aug 12, 2020 | 48.99 | 49.54 | 47.79 | 47.81 | 1,333,226 | -1.00(-2.05%) |
Aug 11, 2020 | 48.98 | 50.02 | 48.76 | 48.81 | 2,115,831 | +0.63(+1.31%) |
Aug 10, 2020 | 47.49 | 48.94 | 47.06 | 48.18 | 2,339,540 | +0.91(+1.94%) |
Aug 07, 2020 | 48.14 | 48.30 | 47.19 | 47.27 | 3,406,946 | -1.29(-2.66%) |
Aug 06, 2020 | 49.89 | 50.10 | 48.53 | 48.56 | 3,657,730 | -2.23(-4.40%) |
Aug 05, 2020 | 51.02 | 51.62 | 50.64 | 50.79 | 1,878,176 | -0.12(-0.24%) |
Aug 04, 2020 | 49.88 | 51.23 | 49.88 | 50.92 | 1,818,082 | +1.32(+2.66%) |