Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.38 | 49.57 | 47.19 | 48.13 | 1,299,200 | -0.35(-0.72%) |
Oct 29, 2020 | 47.74 | 48.98 | 47.24 | 48.48 | 876,156 | +0.60(+1.25%) |
Oct 28, 2020 | 49.49 | 49.55 | 47.76 | 47.88 | 662,406 | -2.78(-5.49%) |
Oct 27, 2020 | 49.56 | 51.10 | 49.23 | 50.66 | 1,663,615 | +1.43(+2.90%) |
Oct 26, 2020 | 49.27 | 49.67 | 48.51 | 49.23 | 764,452 | -0.85(-1.70%) |
Oct 23, 2020 | 51.14 | 51.31 | 49.37 | 50.08 | 1,186,500 | -0.86(-1.69%) |
Oct 22, 2020 | 51.01 | 51.79 | 50.01 | 50.94 | 1,473,452 | +0.20(+0.39%) |
Oct 21, 2020 | 52.22 | 52.96 | 50.61 | 50.74 | 970,833 | -1.18(-2.27%) |
Oct 20, 2020 | 52.51 | 52.89 | 51.83 | 51.92 | 569,136 | -0.05(-0.10%) |
Oct 19, 2020 | 52.41 | 53.20 | 51.76 | 51.97 | 734,304 | -0.37(-0.71%) |
Oct 16, 2020 | 52.66 | 53.29 | 52.20 | 52.34 | 798,000 | +0.05(+0.10%) |
Oct 15, 2020 | 50.06 | 52.59 | 49.58 | 52.29 | 1,398,944 | +1.75(+3.46%) |
Oct 14, 2020 | 51.89 | 52.35 | 50.51 | 50.54 | 545,952 | -1.18(-2.28%) |
Oct 13, 2020 | 52.00 | 52.64 | 51.64 | 51.72 | 725,459 | -0.59(-1.13%) |
Oct 12, 2020 | 51.62 | 52.61 | 51.40 | 52.31 | 636,833 | +0.93(+1.81%) |
Oct 09, 2020 | 51.52 | 52.09 | 51.27 | 51.38 | 777,000 | +0.28(+0.55%) |
Oct 08, 2020 | 50.92 | 51.59 | 50.83 | 51.10 | 787,603 | +0.59(+1.17%) |
Oct 07, 2020 | 49.72 | 50.67 | 49.51 | 50.51 | 1,543,529 | +1.58(+3.23%) |
Oct 06, 2020 | 50.72 | 50.88 | 48.88 | 48.93 | 1,201,798 | -1.79(-3.53%) |
Oct 05, 2020 | 49.71 | 51.13 | 49.69 | 50.72 | 905,270 | +1.39(+2.82%) |
Oct 02, 2020 | 47.97 | 49.62 | 47.51 | 49.33 | 646,100 | +0.46(+0.94%) |
Oct 01, 2020 | 48.76 | 49.68 | 48.63 | 48.87 | 895,053 | +0.17(+0.35%) |
Sep 30, 2020 | 49.00 | 49.85 | 48.49 | 48.70 | 1,144,057 | -0.22(-0.45%) |
Sep 29, 2020 | 48.62 | 49.21 | 48.22 | 48.92 | 970,430 | +0.22(+0.45%) |
Sep 28, 2020 | 48.80 | 49.19 | 48.55 | 48.70 | 1,032,941 | +0.85(+1.78%) |
Sep 25, 2020 | 47.01 | 47.85 | 46.78 | 47.85 | 2,060,600 | +0.77(+1.64%) |
Sep 24, 2020 | 47.36 | 47.61 | 46.82 | 47.08 | 1,594,762 | -0.56(-1.18%) |
Sep 23, 2020 | 49.25 | 49.25 | 47.64 | 47.64 | 760,027 | -0.91(-1.87%) |
Sep 22, 2020 | 48.26 | 48.75 | 47.96 | 48.55 | 851,875 | +0.75(+1.57%) |
Sep 21, 2020 | 48.29 | 48.37 | 47.27 | 47.80 | 1,016,178 | -1.55(-3.14%) |
Sep 18, 2020 | 50.21 | 50.34 | 48.83 | 49.35 | 1,981,200 | -0.44(-0.88%) |
Sep 17, 2020 | 50.24 | 50.72 | 49.65 | 49.79 | 884,710 | -1.52(-2.96%) |
Sep 16, 2020 | 52.55 | 52.73 | 51.24 | 51.31 | 859,254 | -0.77(-1.48%) |
Sep 15, 2020 | 51.12 | 52.21 | 50.84 | 52.08 | 631,926 | +1.65(+3.27%) |
Sep 14, 2020 | 50.48 | 50.84 | 50.03 | 50.43 | 661,175 | +0.27(+0.54%) |
Sep 11, 2020 | 49.76 | 50.80 | 49.32 | 50.16 | 726,200 | +1.00(+2.03%) |
Sep 10, 2020 | 50.51 | 50.78 | 49.04 | 49.16 | 783,486 | -0.95(-1.90%) |
Sep 09, 2020 | 49.98 | 50.37 | 49.48 | 50.11 | 881,044 | +0.97(+1.97%) |
Sep 08, 2020 | 49.02 | 50.01 | 48.51 | 49.14 | 1,007,882 | -0.82(-1.64%) |
Sep 04, 2020 | 51.04 | 51.53 | 49.07 | 49.96 | 914,600 | -0.94(-1.85%) |
Sep 03, 2020 | 54.13 | 54.13 | 50.66 | 50.90 | 1,220,283 | -3.41(-6.28%) |
Sep 02, 2020 | 53.78 | 54.51 | 52.96 | 54.31 | 728,924 | +0.90(+1.69%) |
Sep 01, 2020 | 52.67 | 53.47 | 52.10 | 53.41 | 542,284 | +1.00(+1.91%) |
Aug 31, 2020 | 52.38 | 52.75 | 51.94 | 52.41 | 902,017 | +0.39(+0.75%) |
Aug 28, 2020 | 52.00 | 52.19 | 51.60 | 52.02 | 617,600 | -0.02(-0.04%) |
Aug 27, 2020 | 52.76 | 52.76 | 51.55 | 52.04 | 702,285 | -0.56(-1.06%) |
Aug 26, 2020 | 53.06 | 53.73 | 52.50 | 52.60 | 666,605 | +0.03(+0.06%) |
Aug 25, 2020 | 52.09 | 52.62 | 51.79 | 52.57 | 712,886 | +0.38(+0.73%) |
Aug 24, 2020 | 51.02 | 52.23 | 50.70 | 52.19 | 1,800,855 | +1.49(+2.94%) |
Aug 21, 2020 | 50.34 | 51.04 | 50.27 | 50.70 | 1,087,700 | +0.06(+0.12%) |
Aug 20, 2020 | 50.11 | 50.81 | 50.00 | 50.64 | 681,921 | -0.02(-0.04%) |
Aug 19, 2020 | 51.65 | 51.66 | 50.60 | 50.66 | 1,175,408 | -1.10(-2.13%) |
Aug 18, 2020 | 51.00 | 51.96 | 50.90 | 51.76 | 1,384,118 | +0.93(+1.83%) |
Aug 17, 2020 | 50.61 | 51.32 | 50.40 | 50.83 | 784,856 | +0.45(+0.89%) |
Aug 14, 2020 | 49.76 | 50.77 | 48.72 | 50.38 | 986,100 | +0.32(+0.64%) |
Aug 13, 2020 | 49.16 | 50.49 | 49.09 | 50.06 | 1,200,208 | +0.55(+1.11%) |
Aug 12, 2020 | 48.23 | 49.59 | 47.96 | 49.51 | 1,070,482 | +1.55(+3.23%) |
Aug 11, 2020 | 48.54 | 48.93 | 47.86 | 47.96 | 1,257,173 | -0.45(-0.93%) |
Aug 10, 2020 | 49.28 | 49.48 | 48.23 | 48.41 | 1,035,367 | -0.76(-1.55%) |
Aug 07, 2020 | 48.86 | 49.39 | 48.45 | 49.17 | 1,167,600 | +0.12(+0.24%) |
Aug 06, 2020 | 47.42 | 50.30 | 47.20 | 49.05 | 2,554,318 | +3.13(+6.82%) |
Aug 05, 2020 | 45.82 | 46.15 | 45.28 | 45.92 | 1,918,533 | +0.79(+1.75%) |
Aug 04, 2020 | 45.46 | 45.63 | 44.77 | 45.13 | 841,991 | -0.41(-0.90%) |