Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.98 | 51.01 | 49.15 | 49.59 | 2,102,393 | -1.41(-2.77%) |
Oct 29, 2020 | 50.57 | 51.65 | 50.19 | 51.01 | 2,573,049 | +0.35(+0.70%) |
Oct 28, 2020 | 50.92 | 51.19 | 50.12 | 50.65 | 4,989,606 | -2.13(-4.04%) |
Oct 27, 2020 | 53.29 | 53.69 | 52.61 | 52.79 | 2,147,435 | -1.36(-2.51%) |
Oct 26, 2020 | 54.62 | 54.62 | 53.26 | 54.14 | 1,733,864 | -0.88(-1.60%) |
Oct 23, 2020 | 55.00 | 55.14 | 54.44 | 55.02 | 1,410,213 | +1.36(+2.53%) |
Oct 22, 2020 | 52.60 | 53.76 | 52.55 | 53.66 | 1,604,704 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.69 | 53.00 | 53.11 | 1,284,519 | -1.27(-2.34%) |
Oct 20, 2020 | 54.38 | 54.84 | 54.23 | 54.38 | 1,682,333 | +1.33(+2.50%) |
Oct 19, 2020 | 53.45 | 53.86 | 52.98 | 53.05 | 1,461,173 | +0.11(+0.20%) |
Oct 16, 2020 | 52.60 | 53.20 | 52.40 | 52.95 | 1,565,752 | +0.48(+0.91%) |
Oct 15, 2020 | 52.49 | 52.81 | 52.10 | 52.47 | 2,704,599 | -2.30(-4.20%) |
Oct 14, 2020 | 55.16 | 55.48 | 54.51 | 54.77 | 1,406,536 | -0.79(-1.43%) |
Oct 13, 2020 | 56.03 | 56.06 | 55.11 | 55.57 | 1,367,209 | -1.73(-3.02%) |
Oct 12, 2020 | 56.96 | 57.46 | 56.94 | 57.29 | 1,073,760 | +0.45(+0.79%) |
Oct 09, 2020 | 56.94 | 57.18 | 56.50 | 56.85 | 1,211,236 | -0.12(-0.22%) |
Oct 08, 2020 | 56.37 | 57.03 | 56.04 | 56.97 | 1,821,225 | +1.14(+2.04%) |
Oct 07, 2020 | 55.89 | 56.20 | 55.56 | 55.83 | 1,999,360 | +1.55(+2.85%) |
Oct 06, 2020 | 54.85 | 55.37 | 54.02 | 54.29 | 2,335,742 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.39 | 52.82 | 1,085,809 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.57 | 51.59 | 1,259,175 | +0.38(+0.75%) |
Oct 01, 2020 | 51.42 | 51.54 | 50.86 | 51.21 | 1,194,656 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.65 | 51.12 | 51.48 | 1,736,604 | -0.38(-0.74%) |
Sep 29, 2020 | 52.00 | 52.23 | 51.70 | 51.86 | 1,384,439 | -0.10(-0.18%) |
Sep 28, 2020 | 52.23 | 52.47 | 51.80 | 51.95 | 1,569,372 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.58 | 49.48 | 50.46 | 1,915,976 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.49 | 50.52 | 1,805,424 | +0.33(+0.67%) |
Sep 23, 2020 | 51.83 | 52.20 | 50.12 | 50.19 | 2,555,373 | -1.73(-3.33%) |
Sep 22, 2020 | 52.61 | 52.82 | 51.43 | 51.92 | 1,860,874 | -0.11(-0.22%) |
Sep 21, 2020 | 52.05 | 52.43 | 51.50 | 52.03 | 3,132,852 | -2.96(-5.39%) |
Sep 18, 2020 | 55.19 | 55.42 | 54.55 | 54.99 | 1,543,353 | -0.42(-0.76%) |
Sep 17, 2020 | 55.08 | 55.62 | 54.61 | 55.41 | 1,812,967 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.94 | 54.50 | 1,993,298 | +0.58(+1.08%) |
Sep 15, 2020 | 54.60 | 54.60 | 53.86 | 53.92 | 1,747,549 | +0.18(+0.34%) |
Sep 14, 2020 | 53.97 | 54.26 | 53.65 | 53.74 | 1,714,569 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.07 | 53.34 | 53.65 | 1,334,746 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.46 | 54.29 | 54.34 | 1,235,109 | -0.31(-0.56%) |
Sep 09, 2020 | 54.17 | 55.04 | 53.97 | 54.65 | 1,306,518 | +1.39(+2.62%) |
Sep 08, 2020 | 54.25 | 54.40 | 53.12 | 53.25 | 2,946,889 | -2.58(-4.62%) |
Sep 04, 2020 | 56.11 | 56.32 | 54.94 | 55.83 | 1,882,377 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.94 | 56.33 | 2,248,572 | -0.57(-1.01%) |
Sep 02, 2020 | 55.91 | 57.06 | 55.86 | 56.90 | 1,407,699 | +1.85(+3.37%) |
Sep 01, 2020 | 55.02 | 55.62 | 54.82 | 55.05 | 1,297,722 | -0.51(-0.91%) |
Aug 31, 2020 | 56.29 | 56.35 | 55.27 | 55.56 | 1,669,281 | -0.96(-1.71%) |
Aug 28, 2020 | 56.58 | 56.66 | 56.04 | 56.52 | 1,271,421 | +0.19(+0.34%) |
Aug 27, 2020 | 56.80 | 56.94 | 56.03 | 56.33 | 1,484,401 | -0.35(-0.62%) |
Aug 26, 2020 | 56.29 | 57.03 | 56.02 | 56.68 | 2,059,944 | +1.18(+2.13%) |
Aug 25, 2020 | 55.43 | 55.56 | 54.80 | 55.50 | 1,619,703 | +0.72(+1.31%) |
Aug 24, 2020 | 53.87 | 54.82 | 53.72 | 54.78 | 1,547,883 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.26 | 52.58 | 53.14 | 1,719,197 | -1.08(-1.99%) |
Aug 20, 2020 | 53.79 | 54.27 | 53.58 | 54.22 | 1,476,327 | -0.54(-0.99%) |
Aug 19, 2020 | 55.15 | 55.75 | 54.66 | 54.76 | 1,621,824 | +0.08(+0.14%) |
Aug 18, 2020 | 54.79 | 54.90 | 54.26 | 54.69 | 1,307,652 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 53.99 | 53.45 | 53.68 | 1,049,974 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.20 | 53.51 | 53.71 | 890,528 | -0.11(-0.21%) |
Aug 13, 2020 | 54.17 | 54.42 | 53.74 | 53.83 | 708,743 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.60 | 53.67 | 54.39 | 1,227,081 | +0.96(+1.79%) |
Aug 11, 2020 | 54.07 | 54.21 | 53.23 | 53.43 | 1,802,299 | +1.32(+2.53%) |
Aug 10, 2020 | 51.85 | 52.30 | 51.73 | 52.12 | 1,155,656 | +0.28(+0.53%) |
Aug 07, 2020 | 51.38 | 51.88 | 51.37 | 51.84 | 1,414,190 | -0.59(-1.13%) |
Aug 06, 2020 | 51.51 | 52.61 | 51.47 | 52.43 | 2,090,750 | -0.87(-1.63%) |
Aug 05, 2020 | 53.79 | 53.83 | 53.01 | 53.30 | 1,216,631 | +0.07(+0.13%) |
Aug 04, 2020 | 53.15 | 53.64 | 52.85 | 53.23 | 1,651,241 | +1.23(+2.37%) |