Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.11 | 48.44 | 46.60 | 47.02 | 3,992,204 | -1.30(-2.69%) |
Oct 29, 2020 | 48.63 | 48.81 | 48.07 | 48.32 | 3,841,685 | -0.32(-0.66%) |
Oct 28, 2020 | 48.93 | 49.37 | 48.56 | 48.65 | 4,478,699 | -1.21(-2.42%) |
Oct 27, 2020 | 50.13 | 50.29 | 49.79 | 49.85 | 1,975,869 | -0.20(-0.40%) |
Oct 26, 2020 | 50.69 | 50.97 | 49.19 | 50.05 | 5,261,277 | -1.31(-2.55%) |
Oct 23, 2020 | 51.15 | 51.36 | 50.59 | 51.36 | 3,167,689 | +0.46(+0.91%) |
Oct 22, 2020 | 50.45 | 51.12 | 49.80 | 50.90 | 4,108,004 | +0.48(+0.95%) |
Oct 21, 2020 | 50.85 | 51.15 | 50.18 | 50.42 | 4,180,681 | -0.33(-0.65%) |
Oct 20, 2020 | 50.96 | 51.44 | 50.68 | 50.75 | 4,760,421 | +0.10(+0.20%) |
Oct 19, 2020 | 51.53 | 52.00 | 50.52 | 50.65 | 3,652,536 | -0.57(-1.11%) |
Oct 16, 2020 | 52.03 | 52.14 | 51.21 | 51.21 | 2,624,478 | -0.57(-1.09%) |
Oct 15, 2020 | 50.49 | 51.94 | 50.26 | 51.78 | 2,611,264 | +0.76(+1.50%) |
Oct 14, 2020 | 51.71 | 51.99 | 50.81 | 51.01 | 2,503,825 | -0.42(-0.83%) |
Oct 13, 2020 | 50.81 | 51.62 | 50.67 | 51.44 | 2,848,673 | +0.44(+0.87%) |
Oct 12, 2020 | 51.19 | 51.48 | 50.97 | 50.99 | 1,957,262 | +0.01(+0.02%) |
Oct 09, 2020 | 51.25 | 51.52 | 50.90 | 50.98 | 3,426,099 | +0.03(+0.06%) |
Oct 08, 2020 | 50.49 | 50.97 | 50.02 | 50.96 | 2,238,608 | +0.78(+1.56%) |
Oct 07, 2020 | 49.53 | 50.32 | 49.51 | 50.17 | 3,455,070 | +1.34(+2.74%) |
Oct 06, 2020 | 50.06 | 50.31 | 48.63 | 48.83 | 6,319,341 | -0.95(-1.91%) |
Oct 05, 2020 | 48.71 | 49.84 | 48.71 | 49.79 | 5,312,414 | +1.40(+2.89%) |
Oct 02, 2020 | 47.02 | 48.55 | 46.85 | 48.39 | 5,096,328 | +0.26(+0.55%) |
Oct 01, 2020 | 47.14 | 48.19 | 47.09 | 48.13 | 5,601,583 | +1.27(+2.72%) |
Sep 30, 2020 | 46.70 | 47.35 | 46.50 | 46.85 | 3,175,948 | +0.33(+0.71%) |
Sep 29, 2020 | 47.21 | 47.24 | 46.31 | 46.52 | 2,297,608 | -0.73(-1.54%) |
Sep 28, 2020 | 46.72 | 47.31 | 46.68 | 47.25 | 3,879,941 | +1.13(+2.46%) |
Sep 25, 2020 | 45.64 | 46.30 | 45.55 | 46.12 | 2,596,814 | +0.33(+0.72%) |
Sep 24, 2020 | 46.28 | 46.57 | 45.31 | 45.79 | 9,186,098 | -0.71(-1.52%) |
Sep 23, 2020 | 47.80 | 48.30 | 46.44 | 46.49 | 4,901,812 | -1.26(-2.65%) |
Sep 22, 2020 | 47.09 | 47.81 | 46.78 | 47.76 | 4,167,675 | +1.25(+2.70%) |
Sep 21, 2020 | 46.51 | 46.72 | 45.69 | 46.50 | 6,436,337 | -0.93(-1.97%) |
Sep 18, 2020 | 47.78 | 47.99 | 46.81 | 47.44 | 5,595,189 | -0.14(-0.30%) |
Sep 17, 2020 | 47.23 | 47.87 | 47.06 | 47.58 | 3,743,672 | -0.46(-0.96%) |
Sep 16, 2020 | 48.11 | 48.67 | 47.86 | 48.04 | 3,176,813 | +0.23(+0.47%) |
Sep 15, 2020 | 48.36 | 48.46 | 47.71 | 47.81 | 2,757,614 | -0.12(-0.26%) |
Sep 14, 2020 | 47.45 | 48.03 | 47.27 | 47.94 | 2,802,105 | +1.10(+2.35%) |
Sep 11, 2020 | 47.79 | 47.84 | 46.51 | 46.83 | 4,965,555 | -0.63(-1.33%) |
Sep 10, 2020 | 48.45 | 49.14 | 47.43 | 47.47 | 3,412,759 | -0.57(-1.19%) |
Sep 09, 2020 | 47.63 | 48.24 | 47.43 | 48.04 | 2,295,026 | +0.82(+1.73%) |
Sep 08, 2020 | 47.31 | 48.09 | 46.95 | 47.22 | 4,655,788 | -0.70(-1.45%) |
Sep 04, 2020 | 48.79 | 48.80 | 46.48 | 47.92 | 5,475,320 | -0.45(-0.93%) |
Sep 03, 2020 | 49.81 | 50.00 | 48.04 | 48.37 | 5,808,729 | -1.76(-3.51%) |
Sep 02, 2020 | 50.23 | 50.50 | 49.28 | 50.13 | 4,528,646 | +0.28(+0.57%) |
Sep 01, 2020 | 48.70 | 49.86 | 48.47 | 49.85 | 3,011,025 | +1.11(+2.28%) |
Aug 31, 2020 | 49.33 | 49.41 | 48.35 | 48.74 | 3,926,640 | -0.72(-1.47%) |
Aug 28, 2020 | 49.77 | 50.04 | 49.23 | 49.46 | 3,311,503 | +0.06(+0.11%) |
Aug 27, 2020 | 50.03 | 50.30 | 49.13 | 49.40 | 3,622,225 | -0.36(-0.72%) |
Aug 26, 2020 | 49.66 | 50.09 | 49.53 | 49.76 | 3,113,832 | +0.22(+0.44%) |
Aug 25, 2020 | 49.61 | 49.61 | 48.98 | 49.54 | 3,275,509 | -0.22(-0.44%) |
Aug 24, 2020 | 49.29 | 49.76 | 48.98 | 49.76 | 4,212,447 | +0.87(+1.77%) |
Aug 21, 2020 | 48.67 | 49.10 | 48.59 | 48.90 | 2,636,918 | +0.18(+0.37%) |
Aug 20, 2020 | 48.99 | 49.17 | 48.69 | 48.72 | 4,034,614 | -0.57(-1.16%) |
Aug 19, 2020 | 49.17 | 49.69 | 49.10 | 49.29 | 3,103,898 | +0.08(+0.15%) |
Aug 18, 2020 | 49.51 | 49.51 | 48.69 | 49.22 | 4,246,578 | -0.39(-0.78%) |
Aug 17, 2020 | 48.85 | 49.68 | 48.78 | 49.60 | 3,116,083 | +1.09(+2.25%) |
Aug 14, 2020 | 48.12 | 48.63 | 47.90 | 48.51 | 2,713,006 | +0.30(+0.62%) |
Aug 13, 2020 | 47.98 | 48.65 | 47.84 | 48.21 | 3,756,173 | +0.16(+0.33%) |
Aug 12, 2020 | 48.05 | 48.21 | 47.71 | 48.05 | 3,001,740 | +0.38(+0.79%) |
Aug 11, 2020 | 48.44 | 48.72 | 47.59 | 47.67 | 4,797,151 | -0.31(-0.65%) |
Aug 10, 2020 | 47.95 | 48.40 | 47.69 | 47.98 | 4,674,914 | +0.25(+0.53%) |
Aug 07, 2020 | 46.91 | 47.85 | 46.84 | 47.73 | 4,470,349 | +0.99(+2.11%) |
Aug 06, 2020 | 47.13 | 47.24 | 46.52 | 46.74 | 2,724,903 | -0.50(-1.06%) |
Aug 05, 2020 | 46.43 | 47.28 | 46.35 | 47.24 | 3,718,852 | +1.12(+2.43%) |
Aug 04, 2020 | 45.35 | 46.12 | 45.25 | 46.12 | 2,979,145 | +0.72(+1.58%) |