Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 53.84 | 54.67 | 50.26 | 52.02 | 6,294,700 | -2.24(-4.13%) |
Oct 29, 2020 | 56.00 | 56.97 | 53.87 | 54.26 | 2,634,954 | -1.58(-2.83%) |
Oct 28, 2020 | 54.00 | 56.49 | 53.15 | 55.84 | 4,512,045 | +1.18(+2.16%) |
Oct 27, 2020 | 55.68 | 57.11 | 54.44 | 54.66 | 4,437,785 | -1.64(-2.91%) |
Oct 26, 2020 | 55.28 | 57.49 | 54.70 | 56.30 | 5,781,312 | +0.27(+0.48%) |
Oct 23, 2020 | 58.18 | 59.06 | 55.66 | 56.03 | 4,312,500 | -1.44(-2.51%) |
Oct 22, 2020 | 57.01 | 58.26 | 54.45 | 57.47 | 7,741,458 | +0.65(+1.14%) |
Oct 21, 2020 | 60.87 | 61.00 | 56.73 | 56.82 | 12,478,779 | -5.76(-9.20%) |
Oct 20, 2020 | 62.52 | 64.47 | 61.84 | 62.58 | 4,424,458 | +0.20(+0.32%) |
Oct 19, 2020 | 63.35 | 64.68 | 61.31 | 62.38 | 5,419,118 | -0.01(-0.02%) |
Oct 16, 2020 | 66.10 | 67.38 | 61.75 | 62.39 | 10,777,000 | -1.82(-2.83%) |
Oct 15, 2020 | 61.94 | 64.82 | 60.52 | 64.21 | 6,757,641 | +0.94(+1.49%) |
Oct 14, 2020 | 64.55 | 64.68 | 62.66 | 63.27 | 8,804,968 | -2.08(-3.18%) |
Oct 13, 2020 | 63.16 | 68.11 | 63.15 | 65.35 | 12,514,409 | +1.56(+2.45%) |
Oct 12, 2020 | 72.10 | 72.18 | 63.33 | 63.79 | 11,026,874 | -7.64(-10.70%) |
Oct 09, 2020 | 71.35 | 74.49 | 70.21 | 71.43 | 9,187,000 | +0.89(+1.26%) |
Oct 08, 2020 | 77.18 | 77.40 | 68.80 | 70.54 | 9,977,490 | -7.51(-9.62%) |
Oct 07, 2020 | 80.29 | 82.37 | 77.50 | 78.05 | 13,947,801 | -0.52(-0.66%) |
Oct 06, 2020 | 77.85 | 80.20 | 74.86 | 78.57 | 7,922,078 | -0.05(-0.06%) |
Oct 05, 2020 | 78.00 | 79.86 | 76.17 | 78.62 | 6,972,882 | +2.17(+2.84%) |
Oct 02, 2020 | 77.51 | 80.34 | 75.84 | 76.45 | 8,863,000 | -3.52(-4.40%) |
Oct 01, 2020 | 79.42 | 82.42 | 77.77 | 79.97 | 14,944,094 | +2.90(+3.76%) |
Sep 30, 2020 | 71.55 | 78.22 | 70.53 | 77.07 | 8,333,476 | +4.27(+5.87%) |
Sep 29, 2020 | 72.89 | 75.27 | 71.36 | 72.80 | 6,071,041 | +0.82(+1.14%) |
Sep 28, 2020 | 67.89 | 72.20 | 66.78 | 71.98 | 5,691,718 | +5.52(+8.31%) |
Sep 25, 2020 | 60.65 | 66.57 | 60.21 | 66.46 | 5,747,900 | +5.83(+9.62%) |
Sep 24, 2020 | 60.17 | 62.01 | 56.01 | 60.63 | 5,253,298 | -1.09(-1.77%) |
Sep 23, 2020 | 63.15 | 65.53 | 61.71 | 61.72 | 4,105,669 | -1.08(-1.72%) |
Sep 22, 2020 | 60.50 | 62.83 | 59.66 | 62.80 | 2,484,840 | +2.60(+4.32%) |
Sep 21, 2020 | 58.65 | 60.26 | 56.43 | 60.20 | 3,596,155 | -0.66(-1.08%) |
Sep 18, 2020 | 60.20 | 63.25 | 59.65 | 60.86 | 13,029,700 | +1.34(+2.25%) |
Sep 17, 2020 | 60.00 | 60.68 | 58.16 | 59.52 | 3,250,280 | -2.81(-4.51%) |
Sep 16, 2020 | 61.90 | 63.92 | 61.55 | 62.33 | 3,506,477 | +1.32(+2.16%) |
Sep 15, 2020 | 59.02 | 61.35 | 58.18 | 61.01 | 3,472,132 | +1.91(+3.23%) |
Sep 14, 2020 | 56.33 | 59.60 | 55.69 | 59.10 | 3,474,796 | +3.22(+5.76%) |
Sep 11, 2020 | 56.41 | 56.90 | 54.55 | 55.88 | 2,418,700 | -0.31(-0.55%) |
Sep 10, 2020 | 55.27 | 57.57 | 54.62 | 56.19 | 3,784,777 | +0.95(+1.72%) |
Sep 09, 2020 | 52.75 | 55.77 | 52.35 | 55.24 | 4,053,839 | +3.35(+6.46%) |
Sep 08, 2020 | 46.43 | 53.70 | 46.43 | 51.89 | 5,589,461 | +2.66(+5.41%) |
Sep 04, 2020 | 51.94 | 52.48 | 42.61 | 49.23 | 7,285,200 | -1.92(-3.76%) |
Sep 03, 2020 | 55.99 | 56.13 | 50.04 | 51.15 | 4,769,228 | -5.93(-10.39%) |
Sep 02, 2020 | 58.92 | 59.00 | 54.68 | 57.08 | 3,547,092 | -1.19(-2.04%) |
Sep 01, 2020 | 56.30 | 58.47 | 55.13 | 58.27 | 3,500,473 | +2.20(+3.92%) |
Aug 31, 2020 | 55.41 | 56.97 | 54.82 | 56.07 | 4,037,259 | +0.56(+1.01%) |
Aug 28, 2020 | 52.67 | 55.79 | 51.67 | 55.51 | 3,896,000 | +3.41(+6.55%) |
Aug 27, 2020 | 50.41 | 52.78 | 50.41 | 52.10 | 3,445,701 | +2.07(+4.14%) |
Aug 26, 2020 | 51.30 | 51.65 | 49.42 | 50.03 | 2,815,333 | -0.76(-1.50%) |
Aug 25, 2020 | 51.35 | 51.87 | 49.73 | 50.79 | 3,664,173 | -0.21(-0.41%) |
Aug 24, 2020 | 48.80 | 51.20 | 48.18 | 51.00 | 4,434,295 | +2.77(+5.74%) |
Aug 21, 2020 | 46.27 | 48.49 | 46.02 | 48.23 | 3,006,500 | +2.24(+4.87%) |
Aug 20, 2020 | 47.20 | 47.81 | 45.86 | 45.99 | 2,536,085 | -2.15(-4.47%) |
Aug 19, 2020 | 46.48 | 49.10 | 46.35 | 48.14 | 5,096,027 | +1.83(+3.95%) |
Aug 18, 2020 | 47.84 | 48.13 | 44.65 | 46.31 | 3,594,466 | -1.42(-2.98%) |
Aug 17, 2020 | 46.19 | 49.42 | 46.18 | 47.73 | 3,105,247 | +2.10(+4.60%) |
Aug 14, 2020 | 46.35 | 47.85 | 44.94 | 45.63 | 2,502,500 | -1.10(-2.35%) |
Aug 13, 2020 | 45.17 | 47.36 | 44.63 | 46.73 | 3,072,359 | +1.79(+3.98%) |
Aug 12, 2020 | 43.04 | 45.79 | 42.56 | 44.94 | 3,709,920 | +2.57(+6.07%) |
Aug 11, 2020 | 47.75 | 47.85 | 41.92 | 42.37 | 5,288,605 | -4.91(-10.38%) |
Aug 10, 2020 | 45.39 | 48.06 | 45.31 | 47.28 | 3,989,115 | +1.28(+2.78%) |
Aug 07, 2020 | 46.27 | 48.17 | 44.42 | 46.00 | 3,674,400 | -0.53(-1.14%) |
Aug 06, 2020 | 46.40 | 48.30 | 45.12 | 46.53 | 4,579,892 | +0.13(+0.28%) |
Aug 05, 2020 | 43.00 | 46.68 | 41.16 | 46.40 | 6,913,151 | +2.86(+6.57%) |
Aug 04, 2020 | 40.10 | 43.55 | 39.29 | 43.54 | 5,329,964 | +3.76(+9.45%) |