Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.67 | 59.50 | 55.82 | 57.52 | 6,720,926 | +1.89(+3.40%) |
Oct 29, 2020 | 57.33 | 58.37 | 53.93 | 55.63 | 5,576,454 | -1.79(-3.12%) |
Oct 28, 2020 | 55.06 | 57.80 | 54.69 | 57.42 | 6,109,346 | +5.19(+9.95%) |
Oct 27, 2020 | 51.57 | 52.32 | 51.29 | 52.23 | 3,752,733 | +0.66(+1.28%) |
Oct 26, 2020 | 50.44 | 53.27 | 50.06 | 51.57 | 4,479,392 | +2.64(+5.41%) |
Oct 23, 2020 | 48.83 | 50.06 | 48.83 | 48.92 | 2,428,085 | -0.57(-1.15%) |
Oct 22, 2020 | 50.15 | 51.19 | 49.11 | 49.49 | 2,806,927 | -0.85(-1.69%) |
Oct 21, 2020 | 50.06 | 50.44 | 48.92 | 50.34 | 3,400,918 | +0.28(+0.57%) |
Oct 20, 2020 | 50.06 | 50.34 | 48.36 | 50.06 | 3,455,744 | -0.57(-1.12%) |
Oct 19, 2020 | 47.79 | 51.00 | 47.51 | 50.62 | 3,005,353 | +2.17(+4.48%) |
Oct 16, 2020 | 47.70 | 48.45 | 46.94 | 48.45 | 2,484,010 | +0.09(+0.20%) |
Oct 15, 2020 | 49.96 | 50.15 | 48.07 | 48.36 | 3,386,758 | +0.28(+0.59%) |
Oct 14, 2020 | 46.94 | 48.45 | 46.47 | 48.07 | 3,438,187 | +0.76(+1.60%) |
Oct 13, 2020 | 46.47 | 47.70 | 46.37 | 47.32 | 3,168,482 | +1.04(+2.24%) |
Oct 12, 2020 | 47.51 | 47.79 | 45.62 | 46.28 | 3,360,034 | -2.36(-4.85%) |
Oct 09, 2020 | 49.21 | 49.59 | 48.45 | 48.64 | 1,995,862 | -0.76(-1.53%) |
Oct 08, 2020 | 50.34 | 50.91 | 49.96 | 49.40 | 1,912,784 | -1.98(-3.86%) |
Oct 07, 2020 | 52.70 | 52.80 | 51.00 | 51.38 | 2,854,011 | -2.93(-5.39%) |
Oct 06, 2020 | 51.95 | 54.50 | 50.91 | 54.31 | 3,831,220 | +2.27(+4.36%) |
Oct 05, 2020 | 53.84 | 53.84 | 51.95 | 52.04 | 2,430,025 | -2.83(-5.16%) |
Oct 02, 2020 | 55.91 | 56.20 | 53.93 | 54.87 | 5,280,824 | +1.42(+2.65%) |
Oct 01, 2020 | 53.08 | 54.40 | 52.61 | 53.46 | 4,240,278 | -0.94(-1.74%) |
Sep 30, 2020 | 55.44 | 55.54 | 52.80 | 54.40 | 4,722,164 | -1.42(-2.54%) |
Sep 29, 2020 | 54.87 | 56.10 | 54.59 | 55.82 | 3,353,079 | +0.94(+1.72%) |
Sep 28, 2020 | 55.25 | 55.91 | 54.40 | 54.87 | 2,970,789 | -2.74(-4.75%) |
Sep 25, 2020 | 61.20 | 61.68 | 57.24 | 57.61 | 4,437,299 | -2.93(-4.84%) |
Sep 24, 2020 | 62.05 | 62.81 | 58.75 | 60.54 | 6,493,165 | -0.66(-1.08%) |
Sep 23, 2020 | 56.76 | 61.39 | 56.67 | 61.20 | 4,344,214 | +3.59(+6.23%) |
Sep 22, 2020 | 58.09 | 59.60 | 56.86 | 57.61 | 3,782,273 | -1.51(-2.56%) |
Sep 21, 2020 | 59.60 | 61.77 | 58.94 | 59.12 | 6,180,902 | +1.98(+3.47%) |
Sep 18, 2020 | 54.87 | 58.46 | 54.69 | 57.14 | 3,869,373 | +1.89(+3.42%) |
Sep 17, 2020 | 56.20 | 56.57 | 54.31 | 55.25 | 4,313,437 | +1.42(+2.63%) |
Sep 16, 2020 | 52.42 | 53.93 | 51.76 | 53.84 | 3,125,276 | +0.76(+1.42%) |
Sep 15, 2020 | 52.61 | 53.65 | 52.23 | 53.08 | 3,161,644 | -0.94(-1.75%) |
Sep 14, 2020 | 54.40 | 54.78 | 52.99 | 54.02 | 3,234,158 | -2.17(-3.87%) |
Sep 11, 2020 | 55.35 | 57.80 | 54.69 | 56.20 | 5,812,477 | -0.09(-0.17%) |
Sep 10, 2020 | 52.61 | 56.76 | 52.23 | 56.29 | 6,057,802 | +2.83(+5.30%) |
Sep 09, 2020 | 54.69 | 55.16 | 52.14 | 53.46 | 4,265,975 | -4.06(-7.06%) |
Sep 08, 2020 | 55.35 | 57.05 | 54.59 | 57.52 | 5,474,454 | +5.01(+9.53%) |
Sep 04, 2020 | 51.10 | 56.01 | 50.15 | 52.51 | 9,761,649 | +1.32(+2.58%) |
Sep 03, 2020 | 47.32 | 52.42 | 47.04 | 51.19 | 9,331,022 | +4.63(+9.94%) |
Sep 02, 2020 | 47.70 | 48.26 | 46.09 | 46.56 | 4,523,487 | -1.98(-4.09%) |
Sep 01, 2020 | 49.68 | 50.06 | 48.55 | 48.55 | 2,327,139 | -1.51(-3.02%) |
Aug 31, 2020 | 49.59 | 50.15 | 49.21 | 50.06 | 2,841,601 | +0.66(+1.34%) |
Aug 28, 2020 | 50.06 | 50.62 | 49.40 | 49.40 | 3,277,434 | -1.23(-2.43%) |
Aug 27, 2020 | 50.44 | 51.29 | 49.77 | 50.62 | 4,520,918 | -0.19(-0.37%) |
Aug 26, 2020 | 52.14 | 52.42 | 50.72 | 50.81 | 2,602,792 | -1.61(-3.06%) |
Aug 25, 2020 | 52.70 | 53.27 | 52.32 | 52.42 | 2,109,274 | -0.47(-0.89%) |
Aug 24, 2020 | 53.27 | 53.93 | 52.89 | 52.89 | 2,678,697 | -1.61(-2.95%) |
Aug 21, 2020 | 55.35 | 55.63 | 54.50 | 54.50 | 2,135,938 | -0.76(-1.37%) |
Aug 20, 2020 | 56.76 | 56.76 | 54.97 | 55.25 | 2,153,452 | -0.66(-1.18%) |
Aug 19, 2020 | 54.78 | 56.10 | 54.59 | 55.91 | 3,407,347 | +0.85(+1.54%) |
Aug 18, 2020 | 55.16 | 56.10 | 54.78 | 55.06 | 2,034,257 | -0.38(-0.68%) |
Aug 17, 2020 | 55.44 | 55.63 | 55.16 | 55.44 | 1,036,546 | -0.57(-1.01%) |
Aug 14, 2020 | 56.20 | 56.48 | 55.63 | 56.01 | 2,035,990 | +0.09(+0.17%) |
Aug 13, 2020 | 56.10 | 56.48 | 55.25 | 55.91 | 2,806,074 | +0.38(+0.68%) |
Aug 12, 2020 | 56.76 | 56.76 | 55.25 | 55.54 | 3,069,377 | -2.17(-3.76%) |
Aug 11, 2020 | 56.01 | 58.46 | 55.72 | 57.71 | 3,522,786 | +0.94(+1.66%) |
Aug 10, 2020 | 56.95 | 58.09 | 56.57 | 56.76 | 2,477,011 | -0.47(-0.83%) |
Aug 07, 2020 | 57.80 | 58.37 | 57.14 | 57.24 | 2,767,285 | -0.09(-0.16%) |
Aug 06, 2020 | 58.84 | 59.03 | 57.24 | 57.33 | 2,310,329 | -1.32(-2.25%) |
Aug 05, 2020 | 58.94 | 59.03 | 58.37 | 58.65 | 2,569,865 | -0.94(-1.58%) |
Aug 04, 2020 | 60.83 | 60.83 | 59.60 | 59.60 | 2,013,288 | -0.76(-1.25%) |