Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.50 | 51.05 | 48.73 | 50.40 | 2,239,100 | -0.90(-1.75%) |
Oct 29, 2020 | 45.07 | 51.45 | 44.75 | 51.30 | 3,807,045 | +7.38(+16.80%) |
Oct 28, 2020 | 43.69 | 44.45 | 43.17 | 43.92 | 1,858,884 | -0.94(-2.10%) |
Oct 27, 2020 | 45.56 | 45.86 | 44.84 | 44.86 | 1,762,735 | -0.72(-1.58%) |
Oct 26, 2020 | 45.99 | 46.10 | 44.98 | 45.58 | 1,645,594 | -1.08(-2.31%) |
Oct 23, 2020 | 46.99 | 47.36 | 46.38 | 46.66 | 1,263,800 | -0.07(-0.15%) |
Oct 22, 2020 | 46.86 | 47.37 | 46.61 | 46.73 | 1,196,751 | -0.32(-0.68%) |
Oct 21, 2020 | 47.52 | 47.79 | 46.74 | 47.05 | 1,102,893 | -0.85(-1.77%) |
Oct 20, 2020 | 48.03 | 48.94 | 47.86 | 47.90 | 1,032,204 | +0.32(+0.67%) |
Oct 19, 2020 | 48.87 | 48.93 | 47.48 | 47.58 | 1,150,671 | -1.03(-2.12%) |
Oct 16, 2020 | 48.99 | 49.24 | 47.80 | 48.61 | 1,423,400 | -0.43(-0.88%) |
Oct 15, 2020 | 48.49 | 49.38 | 48.34 | 49.04 | 1,212,114 | +0.02(+0.04%) |
Oct 14, 2020 | 49.11 | 49.65 | 48.92 | 49.02 | 1,036,751 | -0.03(-0.06%) |
Oct 13, 2020 | 49.88 | 50.10 | 49.01 | 49.05 | 894,018 | -1.26(-2.50%) |
Oct 12, 2020 | 50.26 | 50.41 | 49.13 | 50.31 | 1,397,500 | +0.41(+0.82%) |
Oct 09, 2020 | 51.50 | 51.58 | 49.71 | 49.90 | 1,857,200 | -1.09(-2.14%) |
Oct 08, 2020 | 49.21 | 51.00 | 49.05 | 50.99 | 1,003,347 | +2.04(+4.17%) |
Oct 07, 2020 | 49.00 | 49.17 | 48.47 | 48.95 | 1,456,131 | +0.38(+0.78%) |
Oct 06, 2020 | 48.87 | 49.99 | 48.34 | 48.57 | 2,347,924 | -0.04(-0.08%) |
Oct 05, 2020 | 48.68 | 49.09 | 47.94 | 48.61 | 1,615,549 | +0.54(+1.12%) |
Oct 02, 2020 | 46.44 | 48.28 | 46.10 | 48.07 | 1,688,800 | +0.67(+1.41%) |
Oct 01, 2020 | 47.41 | 48.20 | 46.81 | 47.40 | 1,993,361 | +0.43(+0.92%) |
Sep 30, 2020 | 47.17 | 48.11 | 46.59 | 46.97 | 1,741,356 | +0.20(+0.43%) |
Sep 29, 2020 | 47.14 | 47.36 | 46.21 | 46.77 | 872,316 | -0.57(-1.20%) |
Sep 28, 2020 | 47.29 | 47.88 | 46.95 | 47.34 | 1,439,791 | +1.02(+2.20%) |
Sep 25, 2020 | 45.20 | 46.72 | 45.19 | 46.32 | 911,200 | +0.66(+1.45%) |
Sep 24, 2020 | 44.97 | 46.60 | 44.59 | 45.66 | 1,438,480 | +0.66(+1.47%) |
Sep 23, 2020 | 46.14 | 46.60 | 44.64 | 45.00 | 1,460,777 | -1.01(-2.20%) |
Sep 22, 2020 | 46.56 | 47.30 | 45.67 | 46.01 | 1,201,138 | -0.44(-0.95%) |
Sep 21, 2020 | 47.32 | 47.51 | 45.17 | 46.45 | 2,102,446 | -2.03(-4.19%) |
Sep 18, 2020 | 49.10 | 49.55 | 48.42 | 48.48 | 2,265,100 | -1.09(-2.20%) |
Sep 17, 2020 | 49.48 | 49.91 | 48.95 | 49.57 | 1,355,231 | -0.42(-0.84%) |
Sep 16, 2020 | 49.92 | 51.03 | 49.47 | 49.99 | 1,172,356 | +0.36(+0.73%) |
Sep 15, 2020 | 49.21 | 50.23 | 49.05 | 49.63 | 1,287,437 | +0.85(+1.74%) |
Sep 14, 2020 | 47.40 | 49.04 | 47.40 | 48.78 | 1,132,472 | +1.87(+3.99%) |
Sep 11, 2020 | 47.93 | 47.98 | 46.37 | 46.91 | 1,277,400 | -0.61(-1.28%) |
Sep 10, 2020 | 48.91 | 48.91 | 47.42 | 47.52 | 1,163,874 | -1.01(-2.08%) |
Sep 09, 2020 | 47.73 | 49.07 | 47.56 | 48.53 | 1,541,826 | +0.90(+1.89%) |
Sep 08, 2020 | 47.93 | 48.43 | 47.26 | 47.63 | 1,796,265 | -0.59(-1.22%) |
Sep 04, 2020 | 49.31 | 49.42 | 47.67 | 48.22 | 1,256,300 | -0.40(-0.82%) |
Sep 03, 2020 | 48.86 | 49.99 | 47.92 | 48.62 | 1,577,936 | -0.42(-0.86%) |
Sep 02, 2020 | 47.90 | 49.16 | 47.58 | 49.04 | 2,494,751 | +1.27(+2.66%) |
Sep 01, 2020 | 46.80 | 47.91 | 46.41 | 47.77 | 984,910 | +0.74(+1.57%) |
Aug 31, 2020 | 47.96 | 47.96 | 46.56 | 47.03 | 2,046,715 | -0.82(-1.71%) |
Aug 28, 2020 | 47.55 | 47.90 | 46.97 | 47.85 | 863,300 | +0.50(+1.06%) |
Aug 27, 2020 | 46.89 | 47.90 | 46.87 | 47.35 | 1,306,571 | +0.37(+0.79%) |
Aug 26, 2020 | 47.01 | 47.32 | 46.47 | 46.98 | 1,704,853 | -0.41(-0.87%) |
Aug 25, 2020 | 47.32 | 48.03 | 47.01 | 47.39 | 1,715,190 | +0.38(+0.81%) |
Aug 24, 2020 | 45.08 | 47.05 | 44.95 | 47.01 | 1,277,992 | +2.10(+4.68%) |
Aug 21, 2020 | 44.40 | 45.05 | 44.34 | 44.91 | 883,100 | +0.83(+1.88%) |
Aug 20, 2020 | 43.83 | 44.61 | 43.63 | 44.08 | 1,278,416 | -0.23(-0.52%) |
Aug 19, 2020 | 44.38 | 44.58 | 43.76 | 44.31 | 1,000,102 | -0.35(-0.78%) |
Aug 18, 2020 | 45.16 | 45.43 | 44.57 | 44.66 | 966,899 | -0.43(-0.95%) |
Aug 17, 2020 | 45.93 | 46.01 | 44.93 | 45.09 | 1,474,676 | -0.93(-2.02%) |
Aug 14, 2020 | 45.78 | 46.46 | 45.43 | 46.02 | 1,049,400 | -0.01(-0.02%) |
Aug 13, 2020 | 46.80 | 47.09 | 45.76 | 46.03 | 838,647 | -1.25(-2.64%) |
Aug 12, 2020 | 47.34 | 48.58 | 47.10 | 47.28 | 1,764,255 | +0.08(+0.17%) |
Aug 11, 2020 | 46.42 | 47.80 | 46.29 | 47.20 | 2,115,250 | +1.83(+4.03%) |
Aug 10, 2020 | 44.04 | 45.85 | 43.97 | 45.37 | 1,729,500 | +1.35(+3.07%) |
Aug 07, 2020 | 42.22 | 44.20 | 42.08 | 44.02 | 1,501,100 | +1.77(+4.19%) |
Aug 06, 2020 | 42.39 | 42.86 | 42.01 | 42.25 | 2,631,745 | -0.58(-1.35%) |
Aug 05, 2020 | 42.04 | 42.86 | 41.46 | 42.83 | 2,759,334 | +1.34(+3.23%) |
Aug 04, 2020 | 41.15 | 41.84 | 41.03 | 41.49 | 2,367,453 | +0.14(+0.34%) |