Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.27 | 48.66 | 46.78 | 47.85 | 2,040,863 | -0.77(-1.57%) |
Oct 29, 2020 | 46.52 | 49.40 | 45.97 | 48.61 | 3,761,748 | +2.11(+4.53%) |
Oct 28, 2020 | 47.17 | 47.77 | 46.38 | 46.50 | 3,423,566 | -1.57(-3.28%) |
Oct 27, 2020 | 49.58 | 49.87 | 48.02 | 48.08 | 2,113,904 | -1.49(-3.00%) |
Oct 26, 2020 | 49.46 | 49.64 | 48.66 | 49.56 | 2,502,876 | -0.50(-1.00%) |
Oct 23, 2020 | 49.54 | 50.32 | 49.23 | 50.06 | 1,520,196 | +0.90(+1.83%) |
Oct 22, 2020 | 47.68 | 49.38 | 47.53 | 49.16 | 4,797,953 | +1.37(+2.87%) |
Oct 21, 2020 | 47.79 | 48.42 | 47.24 | 47.79 | 2,363,232 | -0.34(-0.70%) |
Oct 20, 2020 | 47.60 | 48.33 | 47.32 | 48.13 | 1,957,549 | +1.34(+2.87%) |
Oct 19, 2020 | 48.71 | 48.71 | 46.70 | 46.79 | 2,400,371 | -1.51(-3.13%) |
Oct 16, 2020 | 48.07 | 49.26 | 47.46 | 48.30 | 2,924,189 | -0.69(-1.40%) |
Oct 15, 2020 | 47.46 | 49.40 | 47.37 | 48.98 | 2,575,768 | +1.05(+2.19%) |
Oct 14, 2020 | 48.33 | 48.67 | 47.71 | 47.93 | 2,189,164 | -0.35(-0.72%) |
Oct 13, 2020 | 49.14 | 49.28 | 47.59 | 48.28 | 2,389,971 | -1.43(-2.88%) |
Oct 12, 2020 | 50.22 | 50.22 | 49.17 | 49.71 | 1,676,952 | -0.39(-0.78%) |
Oct 09, 2020 | 51.31 | 51.31 | 49.68 | 50.11 | 1,586,614 | -0.81(-1.59%) |
Oct 08, 2020 | 50.37 | 51.16 | 50.06 | 50.92 | 3,934,392 | +1.00(+2.00%) |
Oct 07, 2020 | 50.71 | 50.92 | 49.50 | 49.92 | 3,096,159 | -0.50(-0.99%) |
Oct 06, 2020 | 51.49 | 51.56 | 50.07 | 50.42 | 3,870,233 | -0.72(-1.41%) |
Oct 05, 2020 | 51.79 | 52.12 | 50.34 | 51.14 | 3,571,215 | -0.42(-0.81%) |
Oct 02, 2020 | 49.30 | 51.78 | 48.86 | 51.56 | 2,887,103 | +1.35(+2.69%) |
Oct 01, 2020 | 49.14 | 50.23 | 48.33 | 50.20 | 4,549,715 | +1.18(+2.41%) |
Sep 30, 2020 | 49.09 | 50.04 | 47.99 | 49.02 | 3,820,145 | +0.52(+1.08%) |
Sep 29, 2020 | 48.08 | 48.61 | 47.45 | 48.50 | 2,302,466 | +0.10(+0.20%) |
Sep 28, 2020 | 48.76 | 48.89 | 48.01 | 48.40 | 2,700,635 | +1.01(+2.12%) |
Sep 25, 2020 | 45.99 | 47.44 | 45.75 | 47.39 | 2,853,838 | +1.24(+2.68%) |
Sep 24, 2020 | 45.97 | 47.30 | 45.58 | 46.15 | 3,072,190 | -0.08(-0.17%) |
Sep 23, 2020 | 48.36 | 48.80 | 46.15 | 46.23 | 3,064,610 | -2.45(-5.03%) |
Sep 22, 2020 | 48.18 | 49.57 | 48.10 | 48.68 | 4,276,042 | +0.46(+0.96%) |
Sep 21, 2020 | 49.00 | 49.35 | 47.74 | 48.22 | 5,635,849 | -2.01(-4.00%) |
Sep 18, 2020 | 50.86 | 51.44 | 50.13 | 50.23 | 5,615,410 | -1.18(-2.30%) |
Sep 17, 2020 | 52.62 | 53.29 | 51.09 | 51.41 | 4,799,301 | -1.86(-3.49%) |
Sep 16, 2020 | 54.23 | 54.65 | 53.17 | 53.27 | 4,672,926 | -0.75(-1.38%) |
Sep 15, 2020 | 53.27 | 54.67 | 53.27 | 54.02 | 4,616,810 | +0.52(+0.98%) |
Sep 14, 2020 | 52.94 | 53.76 | 52.86 | 53.50 | 3,142,573 | +1.11(+2.12%) |
Sep 11, 2020 | 53.26 | 53.66 | 51.81 | 52.38 | 2,829,900 | -0.88(-1.65%) |
Sep 10, 2020 | 53.68 | 54.60 | 53.24 | 53.26 | 2,009,320 | -0.92(-1.69%) |
Sep 09, 2020 | 53.86 | 54.92 | 53.18 | 54.18 | 2,614,233 | +0.75(+1.40%) |
Sep 08, 2020 | 54.07 | 54.99 | 53.38 | 53.43 | 3,787,853 | -0.95(-1.75%) |
Sep 04, 2020 | 53.91 | 54.62 | 52.90 | 54.39 | 3,874,270 | +0.60(+1.11%) |
Sep 03, 2020 | 53.52 | 54.72 | 52.86 | 53.79 | 3,178,627 | +0.39(+0.73%) |
Sep 02, 2020 | 51.73 | 53.48 | 51.12 | 53.40 | 3,061,419 | +1.67(+3.23%) |
Sep 01, 2020 | 50.72 | 51.85 | 50.28 | 51.73 | 1,562,885 | +0.54(+1.06%) |
Aug 31, 2020 | 52.47 | 52.70 | 51.11 | 51.18 | 2,953,220 | -1.72(-3.25%) |
Aug 28, 2020 | 51.63 | 52.92 | 50.85 | 52.90 | 2,725,609 | +1.36(+2.64%) |
Aug 27, 2020 | 49.47 | 51.63 | 49.47 | 51.54 | 3,131,498 | +1.84(+3.71%) |
Aug 26, 2020 | 51.01 | 51.23 | 49.19 | 49.70 | 2,641,308 | -1.55(-3.02%) |
Aug 25, 2020 | 50.96 | 51.25 | 50.23 | 51.24 | 4,259,470 | +0.15(+0.30%) |
Aug 24, 2020 | 49.69 | 51.11 | 49.21 | 51.09 | 2,306,207 | +1.15(+2.30%) |
Aug 21, 2020 | 49.26 | 50.03 | 48.60 | 49.95 | 3,662,541 | +0.93(+1.91%) |
Aug 20, 2020 | 47.45 | 49.58 | 47.20 | 49.01 | 2,474,102 | +1.01(+2.09%) |
Aug 19, 2020 | 49.07 | 49.25 | 47.86 | 48.01 | 2,734,634 | -0.88(-1.80%) |
Aug 18, 2020 | 49.70 | 49.70 | 48.52 | 48.89 | 2,571,804 | -0.93(-1.86%) |
Aug 17, 2020 | 50.32 | 50.32 | 49.36 | 49.81 | 2,222,360 | -0.14(-0.29%) |
Aug 14, 2020 | 49.31 | 50.84 | 48.94 | 49.95 | 2,386,695 | +0.67(+1.36%) |
Aug 13, 2020 | 49.80 | 50.69 | 48.98 | 49.29 | 2,040,010 | -0.81(-1.62%) |
Aug 12, 2020 | 49.98 | 50.26 | 49.29 | 50.10 | 2,051,823 | +0.25(+0.49%) |
Aug 11, 2020 | 51.30 | 51.57 | 49.58 | 49.85 | 3,280,638 | -0.71(-1.41%) |
Aug 10, 2020 | 50.26 | 51.03 | 49.58 | 50.56 | 2,750,226 | +0.23(+0.45%) |
Aug 07, 2020 | 49.32 | 50.91 | 48.96 | 50.33 | 3,818,099 | +0.68(+1.37%) |
Aug 06, 2020 | 46.86 | 50.34 | 46.38 | 49.66 | 3,994,162 | +2.87(+6.13%) |
Aug 05, 2020 | 47.45 | 47.56 | 46.36 | 46.79 | 2,458,250 | -0.12(-0.26%) |
Aug 04, 2020 | 46.55 | 47.68 | 46.55 | 46.91 | 3,191,663 | +0.37(+0.79%) |