Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.29 | 48.67 | 46.79 | 47.86 | 2,040,248 | -0.77(-1.57%) |
Oct 29, 2020 | 46.53 | 49.42 | 45.98 | 48.63 | 3,760,613 | +2.11(+4.53%) |
Oct 28, 2020 | 47.18 | 47.78 | 46.39 | 46.52 | 3,422,533 | -1.58(-3.28%) |
Oct 27, 2020 | 49.60 | 49.88 | 48.04 | 48.09 | 2,113,267 | -1.49(-3.00%) |
Oct 26, 2020 | 49.47 | 49.66 | 48.68 | 49.58 | 2,502,122 | -0.50(-1.00%) |
Oct 23, 2020 | 49.55 | 50.33 | 49.24 | 50.08 | 1,519,737 | +0.90(+1.83%) |
Oct 22, 2020 | 47.69 | 49.39 | 47.55 | 49.18 | 4,796,506 | +1.37(+2.87%) |
Oct 21, 2020 | 47.81 | 48.44 | 47.25 | 47.81 | 2,362,520 | -0.34(-0.70%) |
Oct 20, 2020 | 47.61 | 48.34 | 47.33 | 48.14 | 1,956,958 | +1.34(+2.87%) |
Oct 19, 2020 | 48.72 | 48.72 | 46.71 | 46.80 | 2,399,647 | -1.51(-3.13%) |
Oct 16, 2020 | 48.08 | 49.28 | 47.48 | 48.31 | 2,923,307 | -0.69(-1.40%) |
Oct 15, 2020 | 47.48 | 49.42 | 47.39 | 49.00 | 2,574,991 | +1.05(+2.19%) |
Oct 14, 2020 | 48.34 | 48.69 | 47.73 | 47.95 | 2,188,504 | -0.35(-0.72%) |
Oct 13, 2020 | 49.16 | 49.29 | 47.60 | 48.30 | 2,389,251 | -1.43(-2.88%) |
Oct 12, 2020 | 50.24 | 50.24 | 49.19 | 49.73 | 1,676,447 | -0.39(-0.78%) |
Oct 09, 2020 | 51.32 | 51.32 | 49.69 | 50.12 | 1,586,135 | -0.81(-1.59%) |
Oct 08, 2020 | 50.39 | 51.18 | 50.08 | 50.93 | 3,933,205 | +1.00(+2.00%) |
Oct 07, 2020 | 50.73 | 50.94 | 49.52 | 49.93 | 3,095,225 | -0.50(-0.99%) |
Oct 06, 2020 | 51.51 | 51.58 | 50.09 | 50.43 | 3,869,065 | -0.72(-1.41%) |
Oct 05, 2020 | 51.80 | 52.13 | 50.35 | 51.15 | 3,570,138 | -0.42(-0.81%) |
Oct 02, 2020 | 49.31 | 51.79 | 48.87 | 51.57 | 2,886,232 | +1.35(+2.69%) |
Oct 01, 2020 | 49.15 | 50.25 | 48.34 | 50.22 | 4,548,342 | +1.18(+2.41%) |
Sep 30, 2020 | 49.11 | 50.06 | 48.00 | 49.03 | 3,818,993 | +0.53(+1.08%) |
Sep 29, 2020 | 48.09 | 48.63 | 47.46 | 48.51 | 2,301,772 | +0.10(+0.20%) |
Sep 28, 2020 | 48.78 | 48.90 | 48.03 | 48.41 | 2,699,820 | +1.01(+2.12%) |
Sep 25, 2020 | 46.01 | 47.45 | 45.76 | 47.41 | 2,852,977 | +1.24(+2.68%) |
Sep 24, 2020 | 45.98 | 47.32 | 45.59 | 46.17 | 3,071,263 | -0.08(-0.17%) |
Sep 23, 2020 | 48.38 | 48.81 | 46.16 | 46.25 | 3,063,685 | -2.45(-5.03%) |
Sep 22, 2020 | 48.20 | 49.59 | 48.12 | 48.70 | 4,274,753 | +0.46(+0.96%) |
Sep 21, 2020 | 49.02 | 49.36 | 47.75 | 48.23 | 5,634,149 | -2.01(-4.00%) |
Sep 18, 2020 | 50.88 | 51.46 | 50.15 | 50.25 | 5,613,716 | -1.18(-2.30%) |
Sep 17, 2020 | 52.63 | 53.31 | 51.11 | 51.43 | 4,797,854 | -1.86(-3.49%) |
Sep 16, 2020 | 54.25 | 54.67 | 53.18 | 53.29 | 4,671,517 | -0.75(-1.38%) |
Sep 15, 2020 | 53.29 | 54.69 | 53.29 | 54.04 | 4,615,418 | +0.53(+0.98%) |
Sep 14, 2020 | 52.96 | 53.77 | 52.88 | 53.51 | 3,141,625 | +1.11(+2.12%) |
Sep 11, 2020 | 53.27 | 53.67 | 51.82 | 52.40 | 2,829,047 | -0.88(-1.65%) |
Sep 10, 2020 | 53.70 | 54.62 | 53.25 | 53.28 | 2,008,714 | -0.92(-1.69%) |
Sep 09, 2020 | 53.88 | 54.94 | 53.20 | 54.20 | 2,613,444 | +0.75(+1.40%) |
Sep 08, 2020 | 54.08 | 55.01 | 53.40 | 53.45 | 3,786,711 | -0.95(-1.75%) |
Sep 04, 2020 | 53.92 | 54.63 | 52.92 | 54.40 | 3,873,101 | +0.60(+1.11%) |
Sep 03, 2020 | 53.54 | 54.74 | 52.87 | 53.81 | 3,177,668 | +0.39(+0.73%) |
Sep 02, 2020 | 51.75 | 53.49 | 51.14 | 53.41 | 3,060,496 | +1.67(+3.23%) |
Sep 01, 2020 | 50.73 | 51.87 | 50.30 | 51.74 | 1,562,414 | +0.54(+1.06%) |
Aug 31, 2020 | 52.49 | 52.72 | 51.13 | 51.20 | 2,952,329 | -1.72(-3.25%) |
Aug 28, 2020 | 51.64 | 52.93 | 50.86 | 52.92 | 2,724,787 | +1.36(+2.64%) |
Aug 27, 2020 | 49.49 | 51.64 | 49.49 | 51.55 | 3,130,554 | +1.84(+3.71%) |
Aug 26, 2020 | 51.03 | 51.24 | 49.20 | 49.71 | 2,640,511 | -1.55(-3.02%) |
Aug 25, 2020 | 50.98 | 51.27 | 50.25 | 51.26 | 4,258,186 | +0.15(+0.30%) |
Aug 24, 2020 | 49.70 | 51.13 | 49.23 | 51.11 | 2,305,512 | +1.15(+2.30%) |
Aug 21, 2020 | 49.28 | 50.05 | 48.61 | 49.96 | 3,661,436 | +0.93(+1.91%) |
Aug 20, 2020 | 47.46 | 49.60 | 47.22 | 49.03 | 2,473,356 | +1.01(+2.09%) |
Aug 19, 2020 | 49.09 | 49.27 | 47.88 | 48.02 | 2,733,809 | -0.88(-1.80%) |
Aug 18, 2020 | 49.71 | 49.71 | 48.54 | 48.90 | 2,571,028 | -0.93(-1.86%) |
Aug 17, 2020 | 50.33 | 50.33 | 49.37 | 49.83 | 2,221,690 | -0.14(-0.28%) |
Aug 14, 2020 | 49.33 | 50.86 | 48.96 | 49.97 | 2,385,975 | +0.67(+1.36%) |
Aug 13, 2020 | 49.82 | 50.70 | 48.99 | 49.30 | 2,039,395 | -0.81(-1.62%) |
Aug 12, 2020 | 50.00 | 50.28 | 49.31 | 50.11 | 2,051,204 | +0.25(+0.49%) |
Aug 11, 2020 | 51.32 | 51.58 | 49.60 | 49.86 | 3,279,648 | -0.71(-1.41%) |
Aug 10, 2020 | 50.28 | 51.04 | 49.59 | 50.58 | 2,749,397 | +0.23(+0.45%) |
Aug 07, 2020 | 49.34 | 50.92 | 48.97 | 50.35 | 3,816,947 | +0.68(+1.37%) |
Aug 06, 2020 | 46.88 | 50.36 | 46.39 | 49.67 | 3,992,957 | +2.87(+6.13%) |
Aug 05, 2020 | 47.46 | 47.57 | 46.38 | 46.80 | 2,457,508 | -0.12(-0.26%) |
Aug 04, 2020 | 46.56 | 47.70 | 46.56 | 46.92 | 3,190,700 | +0.37(+0.79%) |