Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.98 | 44.25 | 41.62 | 42.46 | 7,144,858 | -2.11(-4.74%) |
Oct 29, 2020 | 43.60 | 45.62 | 43.42 | 44.57 | 5,984,140 | +1.44(+3.33%) |
Oct 28, 2020 | 45.28 | 45.45 | 43.06 | 43.14 | 8,419,145 | -3.62(-7.74%) |
Oct 27, 2020 | 46.39 | 47.06 | 46.00 | 46.76 | 4,982,592 | +0.71(+1.54%) |
Oct 26, 2020 | 46.69 | 47.68 | 44.85 | 46.05 | 6,754,746 | -1.50(-3.16%) |
Oct 23, 2020 | 47.55 | 47.55 | 46.52 | 47.55 | 3,075,486 | +0.21(+0.45%) |
Oct 22, 2020 | 47.62 | 47.91 | 46.21 | 47.34 | 4,857,067 | +0.01(+0.03%) |
Oct 21, 2020 | 47.47 | 48.37 | 47.16 | 47.32 | 3,995,434 | -0.12(-0.25%) |
Oct 20, 2020 | 47.46 | 48.46 | 46.92 | 47.44 | 5,196,839 | +0.29(+0.62%) |
Oct 19, 2020 | 49.46 | 49.79 | 46.84 | 47.15 | 4,789,968 | -1.64(-3.37%) |
Oct 16, 2020 | 49.93 | 50.42 | 48.72 | 48.79 | 5,519,727 | -0.52(-1.05%) |
Oct 15, 2020 | 48.33 | 49.55 | 48.12 | 49.31 | 4,859,695 | -0.71(-1.41%) |
Oct 14, 2020 | 51.17 | 51.49 | 49.41 | 50.02 | 4,875,197 | -0.81(-1.59%) |
Oct 13, 2020 | 51.51 | 51.74 | 50.38 | 50.83 | 5,259,665 | -0.03(-0.07%) |
Oct 12, 2020 | 49.53 | 51.85 | 49.17 | 50.86 | 5,985,852 | +2.95(+6.15%) |
Oct 09, 2020 | 47.03 | 47.94 | 46.93 | 47.92 | 4,129,777 | +1.41(+3.03%) |
Oct 08, 2020 | 46.81 | 46.84 | 46.14 | 46.51 | 3,142,903 | +0.42(+0.91%) |
Oct 07, 2020 | 45.35 | 46.27 | 45.18 | 46.09 | 2,682,426 | +1.63(+3.66%) |
Oct 06, 2020 | 45.85 | 46.47 | 44.16 | 44.46 | 5,554,694 | -1.71(-3.71%) |
Oct 05, 2020 | 44.89 | 46.23 | 44.87 | 46.17 | 4,314,415 | +1.92(+4.33%) |
Oct 02, 2020 | 44.82 | 46.06 | 43.96 | 44.26 | 7,591,260 | -2.64(-5.63%) |
Oct 01, 2020 | 46.74 | 47.14 | 46.11 | 46.90 | 5,419,361 | +1.38(+3.03%) |
Sep 30, 2020 | 44.87 | 46.50 | 44.82 | 45.52 | 5,565,615 | +0.71(+1.57%) |
Sep 29, 2020 | 45.10 | 45.41 | 44.65 | 44.81 | 4,017,357 | -0.41(-0.90%) |
Sep 28, 2020 | 45.05 | 45.25 | 44.17 | 45.22 | 3,862,548 | +1.74(+4.01%) |
Sep 25, 2020 | 41.66 | 43.69 | 41.18 | 43.48 | 5,016,945 | +1.97(+4.74%) |
Sep 24, 2020 | 40.32 | 42.54 | 40.21 | 41.51 | 7,517,653 | +0.41(+1.00%) |
Sep 23, 2020 | 43.71 | 43.75 | 40.84 | 41.10 | 5,898,436 | -2.69(-6.15%) |
Sep 22, 2020 | 43.05 | 43.99 | 41.94 | 43.79 | 4,944,234 | +1.51(+3.58%) |
Sep 21, 2020 | 40.68 | 42.27 | 39.92 | 42.27 | 7,646,033 | +0.36(+0.86%) |
Sep 18, 2020 | 43.43 | 43.56 | 40.58 | 41.91 | 8,422,250 | -1.14(-2.64%) |
Sep 17, 2020 | 42.12 | 43.68 | 41.85 | 43.05 | 6,320,042 | -1.32(-2.98%) |
Sep 16, 2020 | 46.11 | 46.30 | 44.31 | 44.37 | 5,623,875 | -1.51(-3.30%) |
Sep 15, 2020 | 45.83 | 46.35 | 45.31 | 45.88 | 4,755,418 | +1.27(+2.85%) |
Sep 14, 2020 | 44.35 | 45.27 | 43.94 | 44.61 | 5,143,558 | +1.50(+3.48%) |
Sep 11, 2020 | 44.39 | 44.63 | 41.99 | 43.11 | 7,712,677 | -0.55(-1.26%) |
Sep 10, 2020 | 46.56 | 46.96 | 43.13 | 43.66 | 7,658,589 | -1.87(-4.10%) |
Sep 09, 2020 | 44.79 | 46.24 | 44.01 | 45.53 | 7,944,786 | +2.51(+5.83%) |
Sep 08, 2020 | 43.83 | 45.79 | 42.92 | 43.02 | 7,327,925 | -4.53(-9.53%) |
Sep 04, 2020 | 48.36 | 49.41 | 43.61 | 47.56 | 11,261,145 | -1.30(-2.65%) |
Sep 03, 2020 | 52.82 | 52.94 | 47.84 | 48.85 | 10,728,031 | -5.58(-10.25%) |
Sep 02, 2020 | 54.62 | 54.65 | 52.36 | 54.44 | 5,369,997 | +1.00(+1.87%) |
Sep 01, 2020 | 52.64 | 53.48 | 52.00 | 53.44 | 3,730,355 | +1.71(+3.30%) |
Aug 31, 2020 | 51.06 | 52.32 | 50.90 | 51.73 | 3,409,329 | +0.89(+1.75%) |
Aug 28, 2020 | 50.77 | 51.07 | 50.31 | 50.84 | 2,905,140 | +0.53(+1.05%) |
Aug 27, 2020 | 51.03 | 51.32 | 49.54 | 50.31 | 4,698,263 | -0.34(-0.67%) |
Aug 26, 2020 | 49.01 | 50.72 | 48.98 | 50.65 | 3,188,708 | +2.06(+4.24%) |
Aug 25, 2020 | 47.56 | 48.62 | 47.43 | 48.59 | 2,492,241 | +0.75(+1.56%) |
Aug 24, 2020 | 48.35 | 48.63 | 47.06 | 47.85 | 2,583,658 | +0.61(+1.29%) |
Aug 21, 2020 | 46.71 | 47.40 | 46.46 | 47.24 | 2,418,668 | +0.62(+1.33%) |
Aug 20, 2020 | 45.08 | 46.77 | 44.96 | 46.61 | 2,147,252 | +1.26(+2.77%) |
Aug 19, 2020 | 45.97 | 46.31 | 45.20 | 45.36 | 3,140,934 | -0.72(-1.56%) |
Aug 18, 2020 | 45.46 | 46.14 | 44.98 | 46.08 | 2,136,325 | +1.00(+2.21%) |
Aug 17, 2020 | 44.65 | 45.22 | 44.60 | 45.08 | 2,525,189 | +0.98(+2.22%) |
Aug 14, 2020 | 44.35 | 44.47 | 43.62 | 44.10 | 2,971,990 | -0.08(-0.19%) |
Aug 13, 2020 | 44.24 | 44.95 | 43.90 | 44.18 | 4,525,427 | +0.17(+0.39%) |
Aug 12, 2020 | 42.57 | 44.30 | 42.57 | 44.01 | 4,728,517 | +2.11(+5.03%) |
Aug 11, 2020 | 43.14 | 43.58 | 41.71 | 41.90 | 6,004,656 | -1.62(-3.73%) |
Aug 10, 2020 | 44.01 | 44.10 | 42.38 | 43.53 | 5,196,553 | -0.39(-0.89%) |
Aug 07, 2020 | 44.75 | 45.03 | 43.18 | 43.92 | 5,689,871 | -1.01(-2.25%) |
Aug 06, 2020 | 43.72 | 45.06 | 43.52 | 44.93 | 3,869,889 | +1.12(+2.54%) |
Aug 05, 2020 | 43.74 | 43.94 | 43.39 | 43.81 | 3,124,153 | +0.23(+0.52%) |
Aug 04, 2020 | 43.06 | 43.59 | 42.85 | 43.58 | 3,730,580 | +0.34(+0.78%) |