Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.46 | 44.55 | 41.21 | 41.77 | 1,205,800 | -3.13(-6.97%) |
Oct 29, 2020 | 44.15 | 45.31 | 43.38 | 44.90 | 1,313,527 | +0.86(+1.95%) |
Oct 28, 2020 | 42.45 | 44.36 | 42.00 | 44.04 | 1,631,560 | +0.78(+1.80%) |
Oct 27, 2020 | 44.47 | 44.58 | 43.13 | 43.26 | 790,777 | -0.69(-1.57%) |
Oct 26, 2020 | 44.51 | 45.30 | 43.44 | 43.95 | 1,149,168 | -1.01(-2.25%) |
Oct 23, 2020 | 46.35 | 46.54 | 44.66 | 44.96 | 1,464,000 | -0.91(-1.98%) |
Oct 22, 2020 | 45.71 | 46.84 | 44.59 | 45.87 | 1,964,939 | +0.72(+1.59%) |
Oct 21, 2020 | 47.30 | 47.40 | 45.09 | 45.15 | 2,485,574 | -2.21(-4.67%) |
Oct 20, 2020 | 48.77 | 49.44 | 47.11 | 47.36 | 1,845,822 | -1.33(-2.73%) |
Oct 19, 2020 | 48.92 | 50.70 | 48.06 | 48.69 | 2,243,602 | +0.29(+0.60%) |
Oct 16, 2020 | 51.30 | 51.74 | 48.28 | 48.40 | 4,289,900 | -3.39(-6.55%) |
Oct 15, 2020 | 55.36 | 55.67 | 51.50 | 51.79 | 4,161,581 | -3.88(-6.97%) |
Oct 14, 2020 | 55.13 | 56.31 | 54.64 | 55.67 | 707,709 | +1.21(+2.22%) |
Oct 13, 2020 | 54.63 | 55.12 | 53.12 | 54.46 | 890,036 | -0.44(-0.80%) |
Oct 12, 2020 | 55.50 | 55.95 | 54.45 | 54.90 | 751,545 | +0.07(+0.13%) |
Oct 09, 2020 | 54.48 | 55.20 | 53.75 | 54.83 | 834,500 | +1.16(+2.16%) |
Oct 08, 2020 | 54.55 | 54.89 | 53.15 | 53.67 | 674,108 | -0.41(-0.76%) |
Oct 07, 2020 | 54.12 | 55.40 | 52.90 | 54.08 | 1,047,203 | +1.07(+2.02%) |
Oct 06, 2020 | 53.88 | 54.77 | 52.53 | 53.01 | 925,798 | -0.55(-1.03%) |
Oct 05, 2020 | 53.45 | 53.69 | 51.67 | 53.56 | 792,448 | +0.80(+1.52%) |
Oct 02, 2020 | 50.29 | 53.16 | 50.02 | 52.76 | 958,700 | -0.10(-0.19%) |
Oct 01, 2020 | 50.69 | 52.87 | 50.44 | 52.86 | 996,489 | +2.93(+5.87%) |
Sep 30, 2020 | 49.66 | 51.22 | 49.45 | 49.93 | 1,050,544 | +0.19(+0.38%) |
Sep 29, 2020 | 48.77 | 49.81 | 48.70 | 49.74 | 796,506 | +1.04(+2.14%) |
Sep 28, 2020 | 48.47 | 48.87 | 47.47 | 48.70 | 828,902 | +1.17(+2.46%) |
Sep 25, 2020 | 47.55 | 48.47 | 46.52 | 47.53 | 1,237,700 | +1.10(+2.37%) |
Sep 24, 2020 | 45.11 | 47.72 | 44.20 | 46.43 | 1,131,769 | +1.22(+2.70%) |
Sep 23, 2020 | 46.74 | 47.36 | 45.08 | 45.21 | 980,977 | -1.79(-3.81%) |
Sep 22, 2020 | 45.99 | 47.17 | 44.90 | 47.00 | 1,124,212 | +1.52(+3.34%) |
Sep 21, 2020 | 45.00 | 45.97 | 43.75 | 45.48 | 1,756,236 | -0.44(-0.96%) |
Sep 18, 2020 | 49.67 | 50.32 | 45.14 | 45.92 | 2,773,800 | -3.53(-7.14%) |
Sep 17, 2020 | 49.90 | 50.67 | 48.74 | 49.45 | 1,185,052 | -1.80(-3.51%) |
Sep 16, 2020 | 52.57 | 52.73 | 50.77 | 51.25 | 1,109,288 | -0.75(-1.44%) |
Sep 15, 2020 | 50.11 | 52.48 | 49.28 | 52.00 | 1,919,508 | +2.55(+5.16%) |
Sep 14, 2020 | 49.76 | 49.86 | 47.71 | 49.45 | 1,456,045 | +1.09(+2.25%) |
Sep 11, 2020 | 51.53 | 52.50 | 47.61 | 48.36 | 1,507,900 | -1.90(-3.78%) |
Sep 10, 2020 | 48.22 | 55.43 | 48.00 | 50.26 | 5,618,224 | +2.21(+4.60%) |
Sep 09, 2020 | 45.82 | 48.54 | 45.54 | 48.05 | 1,249,062 | +3.08(+6.85%) |
Sep 08, 2020 | 43.12 | 46.31 | 42.61 | 44.97 | 1,228,061 | -0.18(-0.40%) |
Sep 04, 2020 | 46.74 | 47.82 | 42.36 | 45.15 | 1,514,700 | -2.41(-5.07%) |
Sep 03, 2020 | 50.12 | 50.13 | 45.66 | 47.56 | 1,577,177 | -3.49(-6.84%) |
Sep 02, 2020 | 51.00 | 51.49 | 48.68 | 51.05 | 1,372,082 | +1.06(+2.12%) |
Sep 01, 2020 | 47.65 | 50.00 | 47.04 | 49.99 | 1,035,594 | +2.42(+5.09%) |
Aug 31, 2020 | 48.65 | 48.78 | 46.81 | 47.57 | 1,253,826 | -0.74(-1.53%) |
Aug 28, 2020 | 46.81 | 49.25 | 46.81 | 48.31 | 1,232,200 | +1.96(+4.23%) |
Aug 27, 2020 | 46.90 | 47.62 | 45.43 | 46.35 | 1,241,363 | -0.61(-1.30%) |
Aug 26, 2020 | 46.95 | 50.13 | 46.49 | 46.96 | 1,971,882 | +0.28(+0.60%) |
Aug 25, 2020 | 46.52 | 46.95 | 45.08 | 46.68 | 857,259 | +0.20(+0.43%) |
Aug 24, 2020 | 48.00 | 48.30 | 46.17 | 46.48 | 1,068,006 | -0.96(-2.02%) |
Aug 21, 2020 | 46.66 | 47.48 | 45.80 | 47.44 | 1,161,100 | +0.42(+0.89%) |
Aug 20, 2020 | 45.01 | 48.00 | 44.82 | 47.02 | 1,737,002 | +1.72(+3.80%) |
Aug 19, 2020 | 44.00 | 45.79 | 43.44 | 45.30 | 786,252 | +1.64(+3.76%) |
Aug 18, 2020 | 44.30 | 44.61 | 43.32 | 43.66 | 997,628 | -0.15(-0.34%) |
Aug 17, 2020 | 43.52 | 46.13 | 43.26 | 43.81 | 1,348,798 | +0.59(+1.37%) |
Aug 14, 2020 | 43.55 | 43.87 | 42.73 | 43.22 | 769,200 | -0.32(-0.73%) |
Aug 13, 2020 | 43.30 | 44.45 | 43.08 | 43.54 | 608,443 | +0.30(+0.69%) |
Aug 12, 2020 | 43.84 | 44.94 | 42.94 | 43.24 | 837,031 | +0.40(+0.93%) |
Aug 11, 2020 | 41.62 | 44.24 | 40.11 | 42.84 | 1,541,218 | +1.14(+2.73%) |
Aug 10, 2020 | 43.79 | 44.19 | 41.42 | 41.70 | 1,112,129 | -1.99(-4.55%) |
Aug 07, 2020 | 44.19 | 47.12 | 42.81 | 43.69 | 1,963,600 | +0.31(+0.71%) |
Aug 06, 2020 | 41.99 | 43.86 | 41.89 | 43.38 | 970,406 | +1.55(+3.71%) |
Aug 05, 2020 | 41.95 | 42.03 | 41.28 | 41.83 | 714,498 | +0.46(+1.11%) |
Aug 04, 2020 | 40.86 | 42.55 | 40.74 | 41.37 | 809,091 | +0.66(+1.62%) |