Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.48 | 47.70 | 47.12 | 47.44 | 583,500 | -0.16(-0.34%) |
Oct 29, 2020 | 48.30 | 48.35 | 47.46 | 47.60 | 670,517 | -1.09(-2.24%) |
Oct 28, 2020 | 49.80 | 49.90 | 48.64 | 48.69 | 912,657 | -1.31(-2.62%) |
Oct 27, 2020 | 49.95 | 51.70 | 49.00 | 50.00 | 1,293,446 | +0.74(+1.50%) |
Oct 26, 2020 | 48.97 | 49.28 | 48.54 | 49.26 | 892,355 | -0.55(-1.10%) |
Oct 23, 2020 | 50.00 | 50.07 | 49.42 | 49.81 | 702,500 | -0.67(-1.33%) |
Oct 22, 2020 | 50.32 | 50.62 | 50.17 | 50.48 | 895,426 | -0.10(-0.20%) |
Oct 21, 2020 | 51.72 | 51.81 | 50.58 | 50.58 | 714,790 | -1.50(-2.88%) |
Oct 20, 2020 | 52.91 | 52.93 | 51.88 | 52.08 | 822,424 | -0.21(-0.40%) |
Oct 19, 2020 | 52.97 | 53.15 | 52.21 | 52.29 | 776,768 | -0.03(-0.06%) |
Oct 16, 2020 | 53.10 | 53.28 | 52.14 | 52.32 | 1,036,400 | -0.22(-0.42%) |
Oct 15, 2020 | 52.16 | 52.72 | 51.97 | 52.54 | 661,726 | +0.17(+0.32%) |
Oct 14, 2020 | 52.80 | 52.93 | 51.94 | 52.37 | 1,300,499 | -0.06(-0.11%) |
Oct 13, 2020 | 53.24 | 53.43 | 51.70 | 52.43 | 2,883,458 | -2.03(-3.73%) |
Oct 12, 2020 | 54.93 | 55.27 | 54.28 | 54.46 | 750,535 | -0.28(-0.51%) |
Oct 09, 2020 | 54.25 | 54.85 | 54.25 | 54.74 | 566,300 | +0.67(+1.24%) |
Oct 08, 2020 | 53.99 | 54.52 | 53.95 | 54.07 | 765,597 | -0.31(-0.57%) |
Oct 07, 2020 | 53.99 | 54.75 | 53.88 | 54.38 | 1,096,743 | +0.12(+0.22%) |
Oct 06, 2020 | 54.52 | 54.61 | 53.73 | 54.26 | 1,728,051 | +1.06(+1.99%) |
Oct 05, 2020 | 52.67 | 53.37 | 52.61 | 53.20 | 949,955 | +0.88(+1.68%) |
Oct 02, 2020 | 51.63 | 52.49 | 51.60 | 52.32 | 408,900 | -0.38(-0.72%) |
Oct 01, 2020 | 52.53 | 53.24 | 52.21 | 52.70 | 1,001,657 | +0.44(+0.84%) |
Sep 30, 2020 | 51.61 | 52.33 | 51.42 | 52.26 | 1,022,769 | +0.02(+0.04%) |
Sep 29, 2020 | 51.48 | 52.44 | 51.48 | 52.24 | 513,956 | +0.73(+1.42%) |
Sep 28, 2020 | 52.45 | 52.51 | 51.44 | 51.51 | 598,065 | -0.41(-0.79%) |
Sep 25, 2020 | 51.05 | 52.01 | 51.05 | 51.92 | 1,254,500 | +0.75(+1.47%) |
Sep 24, 2020 | 50.56 | 51.22 | 50.49 | 51.17 | 648,567 | +0.44(+0.87%) |
Sep 23, 2020 | 50.39 | 50.97 | 50.26 | 50.73 | 1,015,700 | +0.38(+0.75%) |
Sep 22, 2020 | 50.23 | 50.51 | 49.98 | 50.35 | 479,134 | +0.23(+0.46%) |
Sep 21, 2020 | 49.72 | 50.14 | 49.23 | 50.12 | 590,595 | -0.47(-0.93%) |
Sep 18, 2020 | 50.46 | 50.65 | 49.85 | 50.59 | 1,106,800 | +0.67(+1.34%) |
Sep 17, 2020 | 49.85 | 50.34 | 49.75 | 49.92 | 561,640 | -0.18(-0.36%) |
Sep 16, 2020 | 50.46 | 50.59 | 49.97 | 50.10 | 427,445 | -0.04(-0.08%) |
Sep 15, 2020 | 50.40 | 50.47 | 49.99 | 50.14 | 455,643 | +0.15(+0.30%) |
Sep 14, 2020 | 50.10 | 50.28 | 49.77 | 49.99 | 525,095 | +0.44(+0.89%) |
Sep 11, 2020 | 49.55 | 50.19 | 49.38 | 49.55 | 963,600 | +0.26(+0.53%) |
Sep 10, 2020 | 49.91 | 50.01 | 49.27 | 49.29 | 535,617 | -0.04(-0.08%) |
Sep 09, 2020 | 49.51 | 49.77 | 49.13 | 49.33 | 864,311 | +1.08(+2.24%) |
Sep 08, 2020 | 47.85 | 48.67 | 47.62 | 48.25 | 1,369,285 | +0.63(+1.32%) |
Sep 04, 2020 | 47.56 | 47.87 | 46.39 | 47.62 | 980,500 | +0.64(+1.36%) |
Sep 03, 2020 | 49.30 | 49.34 | 46.40 | 46.98 | 2,257,579 | -3.65(-7.21%) |
Sep 02, 2020 | 50.35 | 50.70 | 50.11 | 50.63 | 722,332 | -0.10(-0.20%) |
Sep 01, 2020 | 51.03 | 51.06 | 50.62 | 50.73 | 1,093,096 | -0.23(-0.45%) |
Aug 31, 2020 | 50.81 | 51.19 | 50.67 | 50.96 | 909,884 | +0.31(+0.61%) |
Aug 28, 2020 | 49.96 | 51.13 | 49.73 | 50.65 | 1,237,000 | +0.35(+0.70%) |
Aug 27, 2020 | 50.85 | 50.88 | 49.32 | 50.30 | 2,617,218 | -1.75(-3.36%) |
Aug 26, 2020 | 52.12 | 52.38 | 51.88 | 52.05 | 1,237,078 | +0.27(+0.52%) |
Aug 25, 2020 | 51.15 | 52.01 | 51.05 | 51.78 | 1,073,210 | +0.16(+0.31%) |
Aug 24, 2020 | 52.73 | 52.86 | 51.53 | 51.62 | 1,107,022 | -0.75(-1.43%) |
Aug 21, 2020 | 51.36 | 52.44 | 51.25 | 52.37 | 1,766,700 | +1.10(+2.15%) |
Aug 20, 2020 | 52.06 | 52.06 | 50.95 | 51.27 | 2,566,685 | -1.15(-2.19%) |
Aug 19, 2020 | 52.47 | 52.79 | 52.28 | 52.42 | 1,401,166 | +0.21(+0.40%) |
Aug 18, 2020 | 52.54 | 52.67 | 52.10 | 52.21 | 2,449,496 | +0.86(+1.67%) |
Aug 17, 2020 | 51.12 | 51.73 | 50.97 | 51.35 | 3,600,248 | +1.90(+3.84%) |
Aug 14, 2020 | 49.71 | 51.07 | 49.29 | 49.45 | 4,069,200 | +0.80(+1.64%) |
Aug 13, 2020 | 49.01 | 49.35 | 48.15 | 48.65 | 4,107,449 | +0.23(+0.48%) |
Aug 12, 2020 | 48.29 | 48.75 | 48.24 | 48.42 | 480,292 | -0.28(-0.57%) |
Aug 11, 2020 | 47.58 | 48.90 | 47.58 | 48.70 | 1,935,866 | +2.25(+4.84%) |
Aug 10, 2020 | 47.22 | 47.44 | 46.11 | 46.45 | 2,558,400 | -0.86(-1.82%) |
Aug 07, 2020 | 46.91 | 47.48 | 46.91 | 47.31 | 1,379,300 | +0.44(+0.94%) |
Aug 06, 2020 | 46.87 | 46.91 | 46.40 | 46.87 | 2,061,642 | -0.22(-0.47%) |
Aug 05, 2020 | 47.08 | 47.51 | 46.63 | 47.09 | 3,888,934 | -0.40(-0.84%) |
Aug 04, 2020 | 48.55 | 48.63 | 47.26 | 47.49 | 3,678,106 | -1.44(-2.94%) |