Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.38 | 46.19 | 45.15 | 45.45 | 934,339 | -0.16(-0.34%) |
Oct 29, 2020 | 45.00 | 46.06 | 44.95 | 45.61 | 937,131 | +0.47(+1.04%) |
Oct 28, 2020 | 45.14 | 45.40 | 44.52 | 45.14 | 891,044 | -0.84(-1.82%) |
Oct 27, 2020 | 46.80 | 46.97 | 45.59 | 45.98 | 1,348,840 | -1.08(-2.30%) |
Oct 26, 2020 | 48.65 | 48.65 | 46.89 | 47.06 | 663,511 | -2.11(-4.28%) |
Oct 23, 2020 | 48.90 | 49.25 | 48.75 | 49.16 | 473,069 | +0.47(+0.96%) |
Oct 22, 2020 | 48.59 | 49.12 | 48.15 | 48.70 | 726,355 | +0.31(+0.64%) |
Oct 21, 2020 | 48.69 | 49.18 | 48.03 | 48.38 | 984,653 | -0.26(-0.54%) |
Oct 20, 2020 | 48.80 | 49.57 | 48.59 | 48.65 | 766,015 | +0.34(+0.71%) |
Oct 19, 2020 | 49.38 | 49.56 | 48.22 | 48.31 | 1,474,064 | -0.81(-1.65%) |
Oct 16, 2020 | 49.21 | 49.65 | 48.90 | 49.12 | 952,704 | +0.01(+0.02%) |
Oct 15, 2020 | 48.25 | 49.21 | 48.25 | 49.11 | 381,720 | +0.22(+0.46%) |
Oct 14, 2020 | 49.02 | 49.60 | 48.64 | 48.88 | 790,649 | +0.25(+0.52%) |
Oct 13, 2020 | 47.63 | 48.88 | 47.28 | 48.63 | 630,175 | +0.91(+1.90%) |
Oct 12, 2020 | 48.42 | 48.67 | 47.68 | 47.72 | 374,113 | -0.42(-0.87%) |
Oct 09, 2020 | 49.11 | 49.40 | 47.94 | 48.14 | 1,002,668 | -0.67(-1.38%) |
Oct 08, 2020 | 48.93 | 49.23 | 48.16 | 48.81 | 501,816 | +0.39(+0.80%) |
Oct 07, 2020 | 49.31 | 49.95 | 48.32 | 48.42 | 873,349 | -0.44(-0.90%) |
Oct 06, 2020 | 49.62 | 50.36 | 48.76 | 48.86 | 801,955 | -0.06(-0.12%) |
Oct 05, 2020 | 49.04 | 49.78 | 48.62 | 48.92 | 1,011,225 | +0.21(+0.44%) |
Oct 02, 2020 | 47.17 | 49.19 | 47.17 | 48.71 | 660,511 | +0.60(+1.26%) |
Oct 01, 2020 | 47.39 | 48.32 | 47.20 | 48.10 | 1,247,787 | +1.00(+2.13%) |
Sep 30, 2020 | 46.69 | 47.82 | 46.64 | 47.10 | 1,160,208 | +0.63(+1.36%) |
Sep 29, 2020 | 47.13 | 47.38 | 46.39 | 46.46 | 654,508 | -0.63(-1.35%) |
Sep 28, 2020 | 46.98 | 47.49 | 46.42 | 47.10 | 1,214,593 | +0.87(+1.88%) |
Sep 25, 2020 | 46.42 | 46.57 | 45.90 | 46.23 | 741,869 | -0.31(-0.67%) |
Sep 24, 2020 | 46.01 | 47.18 | 45.84 | 46.54 | 628,254 | +0.30(+0.65%) |
Sep 23, 2020 | 46.91 | 47.68 | 46.05 | 46.24 | 887,538 | -0.62(-1.33%) |
Sep 22, 2020 | 47.15 | 47.70 | 46.76 | 46.86 | 1,201,955 | +0.01(+0.02%) |
Sep 21, 2020 | 46.95 | 47.14 | 45.33 | 46.85 | 1,680,955 | -1.14(-2.38%) |
Sep 18, 2020 | 49.75 | 49.82 | 47.72 | 47.99 | 2,023,598 | -1.72(-3.45%) |
Sep 17, 2020 | 49.51 | 50.61 | 48.75 | 49.71 | 1,436,603 | -0.16(-0.31%) |
Sep 16, 2020 | 50.96 | 50.96 | 49.46 | 49.87 | 1,119,842 | -0.39(-0.78%) |
Sep 15, 2020 | 51.67 | 52.04 | 50.17 | 50.26 | 908,702 | -0.96(-1.88%) |
Sep 14, 2020 | 51.17 | 51.77 | 51.05 | 51.22 | 710,593 | +0.45(+0.88%) |
Sep 11, 2020 | 51.31 | 51.31 | 50.43 | 50.77 | 941,726 | -0.23(-0.46%) |
Sep 10, 2020 | 51.43 | 52.07 | 50.75 | 51.01 | 614,114 | -0.41(-0.80%) |
Sep 09, 2020 | 50.51 | 51.67 | 50.25 | 51.42 | 736,320 | +1.41(+2.83%) |
Sep 08, 2020 | 50.91 | 51.23 | 49.81 | 50.00 | 922,050 | -1.71(-3.30%) |
Sep 04, 2020 | 51.85 | 52.05 | 50.12 | 51.71 | 853,288 | +0.42(+0.82%) |
Sep 03, 2020 | 52.64 | 52.65 | 50.79 | 51.29 | 829,455 | -1.51(-2.86%) |
Sep 02, 2020 | 52.22 | 52.90 | 51.50 | 52.80 | 1,200,184 | +1.03(+2.00%) |
Sep 01, 2020 | 50.29 | 51.80 | 50.10 | 51.77 | 644,693 | +1.53(+3.05%) |
Aug 31, 2020 | 51.13 | 51.16 | 50.14 | 50.24 | 653,542 | -0.92(-1.79%) |
Aug 28, 2020 | 50.21 | 51.18 | 50.05 | 51.15 | 817,893 | +1.01(+2.02%) |
Aug 27, 2020 | 50.29 | 50.95 | 50.02 | 50.14 | 871,929 | -0.11(-0.21%) |
Aug 26, 2020 | 50.87 | 50.98 | 50.05 | 50.25 | 926,903 | -0.63(-1.25%) |
Aug 25, 2020 | 51.24 | 51.43 | 50.28 | 50.88 | 716,028 | -0.11(-0.21%) |
Aug 24, 2020 | 51.58 | 51.89 | 50.62 | 50.99 | 2,175,164 | -0.27(-0.53%) |
Aug 21, 2020 | 52.73 | 52.98 | 51.05 | 51.26 | 2,067,817 | -1.48(-2.81%) |
Aug 20, 2020 | 52.38 | 52.98 | 51.79 | 52.74 | 976,969 | -0.09(-0.17%) |
Aug 19, 2020 | 52.70 | 53.39 | 52.70 | 52.83 | 679,801 | +0.02(+0.04%) |
Aug 18, 2020 | 52.63 | 53.34 | 52.57 | 52.81 | 1,210,869 | -0.03(-0.06%) |
Aug 17, 2020 | 53.16 | 53.32 | 52.82 | 52.84 | 672,921 | -0.14(-0.26%) |
Aug 14, 2020 | 52.67 | 53.48 | 52.67 | 52.97 | 670,873 | -0.04(-0.07%) |
Aug 13, 2020 | 52.59 | 53.23 | 52.49 | 53.01 | 851,807 | +0.08(+0.15%) |
Aug 12, 2020 | 52.76 | 53.22 | 52.59 | 52.94 | 1,096,430 | +0.36(+0.69%) |
Aug 11, 2020 | 52.98 | 53.59 | 52.42 | 52.58 | 1,481,068 | +0.13(+0.24%) |
Aug 10, 2020 | 52.28 | 52.83 | 52.07 | 52.45 | 2,585,207 | +0.04(+0.07%) |
Aug 07, 2020 | 51.06 | 52.49 | 51.06 | 52.41 | 1,452,653 | +0.91(+1.76%) |
Aug 06, 2020 | 51.82 | 52.15 | 50.93 | 51.50 | 2,248,955 | -0.16(-0.30%) |
Aug 05, 2020 | 50.95 | 51.79 | 50.82 | 51.66 | 1,796,179 | +0.76(+1.49%) |
Aug 04, 2020 | 50.67 | 51.03 | 50.30 | 50.90 | 1,279,125 | +0.38(+0.75%) |