Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.51 | 44.60 | 44.11 | 44.44 | 6,264,737 | -0.14(-0.32%) |
Oct 29, 2020 | 44.34 | 44.77 | 44.07 | 44.59 | 8,531,610 | +0.15(+0.34%) |
Oct 28, 2020 | 44.75 | 44.92 | 44.34 | 44.43 | 9,936,265 | -1.78(-3.86%) |
Oct 27, 2020 | 46.67 | 46.70 | 46.15 | 46.22 | 5,079,355 | -0.60(-1.28%) |
Oct 26, 2020 | 47.23 | 47.27 | 46.51 | 46.82 | 4,625,177 | -1.14(-2.37%) |
Oct 23, 2020 | 47.94 | 47.97 | 47.59 | 47.96 | 2,602,301 | +0.44(+0.92%) |
Oct 22, 2020 | 47.43 | 47.63 | 47.19 | 47.52 | 4,939,247 | +0.02(+0.04%) |
Oct 21, 2020 | 47.78 | 48.00 | 47.50 | 47.50 | 4,062,937 | -0.52(-1.08%) |
Oct 20, 2020 | 48.21 | 48.36 | 47.98 | 48.02 | 4,080,567 | +0.38(+0.79%) |
Oct 19, 2020 | 48.13 | 48.22 | 47.57 | 47.64 | 4,269,541 | -0.22(-0.47%) |
Oct 16, 2020 | 47.82 | 48.11 | 47.78 | 47.87 | 3,186,764 | +0.35(+0.74%) |
Oct 15, 2020 | 47.14 | 47.59 | 47.10 | 47.52 | 4,585,515 | -0.74(-1.54%) |
Oct 14, 2020 | 48.58 | 48.66 | 48.19 | 48.26 | 3,114,501 | -0.13(-0.28%) |
Oct 13, 2020 | 48.61 | 48.61 | 48.28 | 48.40 | 3,033,064 | -0.78(-1.59%) |
Oct 12, 2020 | 49.00 | 49.21 | 48.95 | 49.17 | 1,925,335 | +0.33(+0.68%) |
Oct 09, 2020 | 48.71 | 48.89 | 48.62 | 48.84 | 3,684,194 | +0.47(+0.96%) |
Oct 08, 2020 | 48.19 | 48.38 | 48.15 | 48.38 | 3,634,776 | +0.45(+0.93%) |
Oct 07, 2020 | 47.90 | 48.01 | 47.76 | 47.93 | 4,090,198 | +0.40(+0.85%) |
Oct 06, 2020 | 48.24 | 48.25 | 47.44 | 47.53 | 3,682,659 | -0.66(-1.38%) |
Oct 05, 2020 | 47.79 | 48.19 | 47.79 | 48.19 | 2,582,956 | +0.85(+1.80%) |
Oct 02, 2020 | 46.79 | 47.48 | 46.79 | 47.34 | 3,825,456 | -0.02(-0.04%) |
Oct 01, 2020 | 47.36 | 47.41 | 47.06 | 47.36 | 3,373,149 | +0.37(+0.78%) |
Sep 30, 2020 | 47.18 | 47.45 | 46.84 | 46.99 | 7,996,408 | -0.15(-0.32%) |
Sep 29, 2020 | 47.19 | 47.37 | 46.94 | 47.14 | 1,934,647 | -0.04(-0.09%) |
Sep 28, 2020 | 47.09 | 47.20 | 47.01 | 47.19 | 3,362,238 | +0.86(+1.86%) |
Sep 25, 2020 | 45.70 | 46.36 | 45.56 | 46.32 | 3,481,339 | +0.13(+0.29%) |
Sep 24, 2020 | 46.23 | 46.55 | 45.87 | 46.19 | 5,330,413 | +0.03(+0.06%) |
Sep 23, 2020 | 47.02 | 47.03 | 46.13 | 46.16 | 4,196,914 | -0.68(-1.45%) |
Sep 22, 2020 | 46.93 | 46.96 | 46.38 | 46.84 | 3,197,274 | -0.11(-0.23%) |
Sep 21, 2020 | 47.08 | 47.08 | 46.41 | 46.95 | 8,056,318 | -1.51(-3.12%) |
Sep 18, 2020 | 48.67 | 48.76 | 48.27 | 48.46 | 5,505,774 | -0.39(-0.80%) |
Sep 17, 2020 | 48.49 | 48.92 | 48.46 | 48.86 | 4,959,600 | +0.10(+0.20%) |
Sep 16, 2020 | 48.97 | 49.17 | 48.68 | 48.76 | 3,425,989 | -0.04(-0.09%) |
Sep 15, 2020 | 49.02 | 49.03 | 48.68 | 48.80 | 3,020,853 | +0.35(+0.72%) |
Sep 14, 2020 | 48.68 | 48.71 | 48.41 | 48.46 | 2,870,342 | +0.16(+0.33%) |
Sep 11, 2020 | 48.43 | 48.57 | 48.03 | 48.29 | 6,985,673 | +0.43(+0.89%) |
Sep 10, 2020 | 48.80 | 48.91 | 47.82 | 47.87 | 7,922,231 | -0.67(-1.38%) |
Sep 09, 2020 | 48.36 | 48.74 | 48.29 | 48.54 | 7,007,113 | +1.13(+2.39%) |
Sep 08, 2020 | 47.40 | 47.88 | 47.22 | 47.40 | 12,278,937 | -0.71(-1.48%) |
Sep 04, 2020 | 48.19 | 48.30 | 47.13 | 48.12 | 11,080,893 | +0.20(+0.43%) |
Sep 03, 2020 | 49.11 | 49.13 | 47.73 | 47.91 | 12,637,866 | -1.27(-2.57%) |
Sep 02, 2020 | 48.81 | 49.21 | 48.62 | 49.18 | 7,230,552 | +0.73(+1.51%) |
Sep 01, 2020 | 48.53 | 48.62 | 48.24 | 48.45 | 4,560,667 | -0.05(-0.11%) |
Aug 31, 2020 | 48.83 | 49.00 | 48.46 | 48.50 | 5,352,163 | -0.45(-0.91%) |
Aug 28, 2020 | 48.87 | 48.95 | 48.61 | 48.95 | 2,826,046 | +0.38(+0.79%) |
Aug 27, 2020 | 49.19 | 49.21 | 48.36 | 48.56 | 4,655,023 | -0.58(-1.18%) |
Aug 26, 2020 | 48.76 | 49.14 | 48.70 | 49.14 | 3,735,265 | +0.44(+0.90%) |
Aug 25, 2020 | 49.01 | 49.01 | 48.37 | 48.70 | 3,311,819 | +0.04(+0.09%) |
Aug 24, 2020 | 48.77 | 48.77 | 48.44 | 48.66 | 3,257,871 | +0.71(+1.49%) |
Aug 21, 2020 | 47.53 | 47.97 | 47.53 | 47.95 | 3,083,112 | -0.37(-0.77%) |
Aug 20, 2020 | 47.94 | 48.37 | 47.87 | 48.32 | 3,040,803 | -0.10(-0.20%) |
Aug 19, 2020 | 48.90 | 48.95 | 48.36 | 48.42 | 3,058,197 | -0.22(-0.46%) |
Aug 18, 2020 | 48.97 | 49.01 | 48.52 | 48.64 | 2,344,892 | -0.05(-0.11%) |
Aug 17, 2020 | 48.62 | 48.73 | 48.60 | 48.70 | 2,108,798 | +0.43(+0.89%) |
Aug 14, 2020 | 48.30 | 48.44 | 48.14 | 48.27 | 2,912,670 | -0.50(-1.02%) |
Aug 13, 2020 | 49.00 | 49.12 | 48.62 | 48.77 | 3,281,606 | -0.23(-0.47%) |
Aug 12, 2020 | 48.87 | 49.19 | 48.78 | 49.00 | 6,280,124 | +1.04(+2.17%) |
Aug 11, 2020 | 48.52 | 48.59 | 47.88 | 47.96 | 7,723,647 | +0.19(+0.39%) |
Aug 10, 2020 | 47.69 | 47.77 | 47.52 | 47.77 | 4,429,260 | +0.08(+0.17%) |
Aug 07, 2020 | 47.41 | 47.70 | 47.34 | 47.69 | 2,449,591 | -0.24(-0.50%) |
Aug 06, 2020 | 47.66 | 47.99 | 47.50 | 47.93 | 4,821,771 | +0.05(+0.11%) |
Aug 05, 2020 | 48.05 | 48.19 | 47.81 | 47.88 | 6,805,474 | +0.30(+0.64%) |
Aug 04, 2020 | 47.06 | 47.58 | 46.99 | 47.57 | 2,694,577 | +0.16(+0.34%) |