Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.21 | 61.67 | 56.21 | 56.65 | 10,840,000 | -5.15(-8.34%) |
Oct 29, 2020 | 60.31 | 62.40 | 59.98 | 61.80 | 5,628,130 | +2.15(+3.60%) |
Oct 28, 2020 | 60.02 | 60.12 | 58.54 | 59.65 | 6,014,330 | -1.69(-2.75%) |
Oct 27, 2020 | 61.50 | 62.14 | 60.67 | 61.34 | 4,657,300 | +0.50(+0.83%) |
Oct 26, 2020 | 61.20 | 63.14 | 59.62 | 60.83 | 5,480,860 | -1.16(-1.87%) |
Oct 23, 2020 | 61.15 | 62.05 | 59.60 | 61.99 | 6,212,000 | +1.30(+2.14%) |
Oct 22, 2020 | 62.31 | 62.68 | 60.17 | 60.69 | 7,814,760 | -1.78(-2.84%) |
Oct 21, 2020 | 62.27 | 64.60 | 61.71 | 62.47 | 10,395,740 | +1.24(+2.02%) |
Oct 20, 2020 | 62.40 | 62.96 | 61.03 | 61.23 | 6,126,730 | -0.60(-0.97%) |
Oct 19, 2020 | 60.86 | 62.78 | 60.68 | 61.83 | 8,353,860 | +1.33(+2.20%) |
Oct 16, 2020 | 61.22 | 61.80 | 59.72 | 60.50 | 13,660,000 | +0.50(+0.83%) |
Oct 15, 2020 | 62.40 | 63.21 | 59.63 | 60.00 | 23,633,310 | -5.40(-8.25%) |
Oct 14, 2020 | 66.70 | 67.50 | 64.21 | 65.40 | 16,838,910 | +0.32(+0.50%) |
Oct 13, 2020 | 62.47 | 65.27 | 62.34 | 65.07 | 8,233,830 | +2.41(+3.84%) |
Oct 12, 2020 | 62.20 | 62.87 | 61.00 | 62.67 | 7,610,760 | +1.35(+2.21%) |
Oct 09, 2020 | 60.40 | 62.09 | 60.21 | 61.31 | 9,021,000 | +0.76(+1.25%) |
Oct 08, 2020 | 60.35 | 60.77 | 59.22 | 60.55 | 7,001,700 | +1.21(+2.04%) |
Oct 07, 2020 | 59.50 | 60.84 | 58.63 | 59.34 | 12,041,250 | +0.82(+1.40%) |
Oct 06, 2020 | 57.30 | 59.75 | 57.27 | 58.52 | 11,516,160 | +1.13(+1.98%) |
Oct 05, 2020 | 56.66 | 57.55 | 56.23 | 57.39 | 7,723,430 | +1.74(+3.13%) |
Oct 02, 2020 | 53.59 | 56.99 | 53.23 | 55.65 | 13,514,000 | +0.13(+0.24%) |
Oct 01, 2020 | 53.00 | 55.67 | 52.60 | 55.52 | 16,658,420 | +3.64(+7.01%) |
Sep 30, 2020 | 49.66 | 52.04 | 49.50 | 51.88 | 10,795,410 | +2.05(+4.11%) |
Sep 29, 2020 | 48.85 | 50.67 | 48.84 | 49.83 | 12,275,900 | +1.07(+2.19%) |
Sep 28, 2020 | 48.00 | 48.87 | 47.70 | 48.76 | 5,775,210 | +1.45(+3.06%) |
Sep 25, 2020 | 45.58 | 47.62 | 44.83 | 47.32 | 7,129,000 | +2.00(+4.41%) |
Sep 24, 2020 | 44.96 | 46.02 | 43.72 | 45.32 | 8,626,080 | -0.41(-0.89%) |
Sep 23, 2020 | 46.54 | 47.25 | 45.57 | 45.73 | 6,853,110 | -1.05(-2.23%) |
Sep 22, 2020 | 46.70 | 46.88 | 45.02 | 46.77 | 9,675,870 | +0.62(+1.34%) |
Sep 21, 2020 | 42.35 | 46.25 | 42.30 | 46.16 | 13,336,330 | +2.58(+5.92%) |
Sep 18, 2020 | 43.42 | 43.82 | 42.39 | 43.58 | 13,713,000 | +0.70(+1.63%) |
Sep 17, 2020 | 42.30 | 42.95 | 41.30 | 42.88 | 14,574,220 | -1.25(-2.84%) |
Sep 16, 2020 | 44.45 | 45.75 | 44.04 | 44.13 | 11,312,960 | -0.40(-0.90%) |
Sep 15, 2020 | 44.21 | 44.90 | 43.44 | 44.53 | 8,198,000 | +1.78(+4.16%) |
Sep 14, 2020 | 42.65 | 43.25 | 42.04 | 42.75 | 5,653,670 | +0.89(+2.12%) |
Sep 11, 2020 | 43.22 | 43.59 | 40.85 | 41.86 | 7,193,000 | -0.85(-1.98%) |
Sep 10, 2020 | 44.10 | 45.37 | 42.51 | 42.71 | 8,798,540 | -0.59(-1.37%) |
Sep 09, 2020 | 43.41 | 43.97 | 42.31 | 43.30 | 9,470,630 | +1.30(+3.08%) |
Sep 08, 2020 | 41.70 | 43.98 | 41.20 | 42.01 | 9,175,970 | -2.12(-4.80%) |
Sep 04, 2020 | 45.62 | 46.76 | 41.12 | 44.13 | 23,417,000 | -2.34(-5.03%) |
Sep 03, 2020 | 49.55 | 50.02 | 45.80 | 46.47 | 15,157,970 | -5.04(-9.78%) |
Sep 02, 2020 | 51.21 | 51.52 | 47.85 | 51.50 | 17,281,410 | +1.36(+2.72%) |
Sep 01, 2020 | 48.67 | 50.22 | 48.40 | 50.14 | 8,188,900 | +2.01(+4.17%) |
Aug 31, 2020 | 48.62 | 49.03 | 47.53 | 48.13 | 6,209,870 | -0.44(-0.91%) |
Aug 28, 2020 | 47.61 | 49.47 | 47.46 | 48.57 | 9,983,000 | +1.16(+2.45%) |
Aug 27, 2020 | 47.99 | 48.49 | 46.55 | 47.41 | 8,802,690 | -0.69(-1.44%) |
Aug 26, 2020 | 47.34 | 49.10 | 47.34 | 48.10 | 9,381,890 | +1.11(+2.37%) |
Aug 25, 2020 | 46.35 | 47.08 | 45.92 | 46.99 | 5,984,100 | +0.32(+0.69%) |
Aug 24, 2020 | 46.77 | 47.48 | 46.33 | 46.67 | 8,368,600 | +0.49(+1.06%) |
Aug 21, 2020 | 46.84 | 47.40 | 46.13 | 46.18 | 5,788,000 | -0.85(-1.80%) |
Aug 20, 2020 | 46.00 | 47.21 | 45.80 | 47.03 | 5,436,540 | +0.62(+1.35%) |
Aug 19, 2020 | 46.90 | 47.05 | 45.76 | 46.40 | 6,070,410 | -0.51(-1.08%) |
Aug 18, 2020 | 47.75 | 48.40 | 46.70 | 46.91 | 5,484,280 | -0.58(-1.22%) |
Aug 17, 2020 | 47.24 | 47.70 | 46.90 | 47.48 | 5,811,590 | +0.92(+1.99%) |
Aug 14, 2020 | 47.50 | 48.08 | 46.24 | 46.56 | 10,328,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.51 | 48.19 | 46.33 | 47.18 | 10,372,590 | +1.18(+2.57%) |
Aug 12, 2020 | 45.00 | 46.75 | 45.00 | 46.00 | 10,054,960 | +1.44(+3.23%) |
Aug 11, 2020 | 45.52 | 46.34 | 44.45 | 44.56 | 17,226,060 | -2.01(-4.31%) |
Aug 10, 2020 | 49.09 | 49.34 | 45.66 | 46.57 | 19,580,630 | -2.75(-5.57%) |
Aug 07, 2020 | 49.60 | 51.00 | 47.80 | 49.32 | 24,080,000 | +1.24(+2.59%) |
Aug 06, 2020 | 49.29 | 49.41 | 47.05 | 48.08 | 21,332,330 | -1.52(-3.07%) |
Aug 05, 2020 | 48.11 | 50.00 | 48.08 | 49.60 | 10,539,650 | +1.49(+3.09%) |
Aug 04, 2020 | 47.47 | 48.36 | 46.66 | 48.11 | 8,197,790 | +0.58(+1.22%) |