Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.64 | 45.98 | 43.97 | 44.57 | 13,429,390 | -1.54(-3.35%) |
Oct 29, 2020 | 46.13 | 47.53 | 44.94 | 46.11 | 24,070,834 | -3.71(-7.46%) |
Oct 28, 2020 | 49.47 | 50.62 | 49.01 | 49.83 | 10,373,841 | -0.28(-0.56%) |
Oct 27, 2020 | 49.96 | 50.38 | 49.59 | 50.11 | 4,928,677 | +0.20(+0.39%) |
Oct 26, 2020 | 50.05 | 50.47 | 48.92 | 49.91 | 7,050,397 | -0.42(-0.84%) |
Oct 23, 2020 | 49.10 | 50.48 | 49.10 | 50.33 | 6,128,517 | +1.40(+2.87%) |
Oct 22, 2020 | 49.21 | 49.33 | 48.26 | 48.93 | 5,521,202 | -0.50(-1.00%) |
Oct 21, 2020 | 50.80 | 50.98 | 49.25 | 49.42 | 7,004,823 | -1.29(-2.55%) |
Oct 20, 2020 | 50.92 | 51.59 | 50.56 | 50.72 | 6,847,732 | -0.11(-0.22%) |
Oct 19, 2020 | 52.80 | 53.24 | 50.45 | 50.83 | 7,182,346 | -1.41(-2.70%) |
Oct 16, 2020 | 51.77 | 52.81 | 51.64 | 52.24 | 6,590,726 | +0.40(+0.78%) |
Oct 15, 2020 | 52.20 | 52.50 | 51.33 | 51.84 | 6,706,903 | -0.99(-1.88%) |
Oct 14, 2020 | 54.08 | 54.59 | 52.80 | 52.83 | 8,030,712 | -1.06(-1.96%) |
Oct 13, 2020 | 51.98 | 54.10 | 51.84 | 53.89 | 7,956,933 | +2.07(+3.99%) |
Oct 12, 2020 | 52.59 | 52.59 | 51.02 | 51.82 | 8,647,885 | -0.07(-0.13%) |
Oct 09, 2020 | 49.06 | 52.27 | 48.96 | 51.89 | 13,527,816 | +3.15(+6.47%) |
Oct 08, 2020 | 48.00 | 48.83 | 47.70 | 48.73 | 7,209,902 | +1.07(+2.24%) |
Oct 07, 2020 | 47.30 | 47.82 | 46.77 | 47.67 | 6,429,288 | +1.20(+2.58%) |
Oct 06, 2020 | 48.57 | 48.57 | 46.31 | 46.47 | 9,427,509 | -1.97(-4.08%) |
Oct 05, 2020 | 48.60 | 48.75 | 47.86 | 48.44 | 5,294,871 | +0.08(+0.17%) |
Oct 02, 2020 | 48.29 | 49.06 | 47.90 | 48.36 | 5,831,528 | -0.66(-1.34%) |
Oct 01, 2020 | 49.00 | 49.46 | 48.66 | 49.01 | 7,116,955 | +0.26(+0.54%) |
Sep 30, 2020 | 49.57 | 50.17 | 48.20 | 48.75 | 9,706,230 | -0.51(-1.04%) |
Sep 29, 2020 | 50.48 | 50.81 | 49.21 | 49.27 | 7,511,980 | -1.30(-2.57%) |
Sep 28, 2020 | 49.78 | 50.87 | 49.69 | 50.57 | 6,953,841 | +1.46(+2.97%) |
Sep 25, 2020 | 48.63 | 49.34 | 47.89 | 49.11 | 7,323,421 | +0.66(+1.35%) |
Sep 24, 2020 | 46.99 | 48.82 | 46.82 | 48.45 | 8,743,248 | +1.03(+2.17%) |
Sep 23, 2020 | 47.86 | 48.15 | 47.18 | 47.42 | 6,949,419 | -0.22(-0.47%) |
Sep 22, 2020 | 47.39 | 47.76 | 46.63 | 47.65 | 7,379,633 | +0.73(+1.56%) |
Sep 21, 2020 | 44.84 | 47.01 | 44.66 | 46.92 | 9,721,565 | +1.43(+3.15%) |
Sep 18, 2020 | 45.85 | 46.08 | 44.99 | 45.49 | 10,705,402 | -0.13(-0.29%) |
Sep 17, 2020 | 46.19 | 46.26 | 44.39 | 45.62 | 16,752,794 | -1.56(-3.31%) |
Sep 16, 2020 | 48.45 | 48.89 | 47.06 | 47.18 | 10,039,343 | -1.27(-2.63%) |
Sep 15, 2020 | 49.29 | 49.58 | 48.32 | 48.45 | 8,281,938 | -0.49(-0.99%) |
Sep 14, 2020 | 49.86 | 50.14 | 48.85 | 48.94 | 7,927,132 | -0.44(-0.89%) |
Sep 11, 2020 | 48.97 | 49.67 | 48.75 | 49.38 | 7,720,867 | +0.42(+0.86%) |
Sep 10, 2020 | 50.27 | 51.09 | 48.69 | 48.96 | 7,566,813 | -1.05(-2.10%) |
Sep 09, 2020 | 48.69 | 50.26 | 48.39 | 50.01 | 9,523,682 | +1.79(+3.71%) |
Sep 08, 2020 | 47.88 | 49.28 | 47.69 | 48.22 | 13,620,293 | -0.95(-1.92%) |
Sep 04, 2020 | 49.42 | 49.90 | 47.68 | 49.16 | 10,656,456 | -0.58(-1.17%) |
Sep 03, 2020 | 51.13 | 51.86 | 49.21 | 49.74 | 10,853,473 | -1.80(-3.49%) |
Sep 02, 2020 | 50.43 | 51.68 | 50.07 | 51.54 | 11,643,558 | +1.34(+2.67%) |
Sep 01, 2020 | 51.42 | 51.68 | 49.94 | 50.20 | 10,818,182 | -1.06(-2.06%) |
Aug 31, 2020 | 50.53 | 51.38 | 50.13 | 51.26 | 14,338,163 | +0.63(+1.24%) |
Aug 28, 2020 | 52.49 | 52.49 | 50.43 | 50.63 | 13,339,619 | -1.90(-3.62%) |
Aug 27, 2020 | 54.97 | 54.97 | 52.43 | 52.54 | 8,694,196 | -2.12(-3.87%) |
Aug 26, 2020 | 54.07 | 54.72 | 53.53 | 54.65 | 6,964,886 | +0.49(+0.91%) |
Aug 25, 2020 | 54.59 | 54.94 | 54.12 | 54.16 | 5,341,178 | -0.68(-1.24%) |
Aug 24, 2020 | 54.54 | 55.01 | 54.17 | 54.84 | 6,488,125 | +0.54(+0.99%) |
Aug 21, 2020 | 53.98 | 55.10 | 53.65 | 54.30 | 7,272,083 | +0.51(+0.95%) |
Aug 20, 2020 | 53.74 | 54.17 | 53.33 | 53.79 | 6,922,269 | -0.05(-0.09%) |
Aug 19, 2020 | 53.32 | 54.47 | 53.21 | 53.84 | 7,725,487 | +0.63(+1.19%) |
Aug 18, 2020 | 53.71 | 54.00 | 53.12 | 53.21 | 5,152,380 | -0.30(-0.56%) |
Aug 17, 2020 | 52.89 | 53.71 | 52.52 | 53.51 | 6,098,610 | +0.99(+1.88%) |
Aug 14, 2020 | 52.74 | 53.74 | 52.12 | 52.52 | 6,702,394 | +0.01(+0.02%) |
Aug 13, 2020 | 51.87 | 53.23 | 51.87 | 52.51 | 8,795,867 | +0.74(+1.42%) |
Aug 12, 2020 | 50.75 | 52.43 | 50.74 | 51.77 | 7,478,370 | +1.12(+2.21%) |
Aug 11, 2020 | 50.58 | 51.91 | 50.10 | 50.65 | 9,994,204 | -0.07(-0.15%) |
Aug 10, 2020 | 51.52 | 51.57 | 50.40 | 50.73 | 6,718,154 | -0.78(-1.52%) |
Aug 07, 2020 | 51.63 | 52.17 | 51.10 | 51.51 | 6,827,050 | +0.12(+0.24%) |
Aug 06, 2020 | 52.24 | 52.74 | 51.16 | 51.39 | 9,279,398 | -1.47(-2.79%) |
Aug 05, 2020 | 52.68 | 53.10 | 52.23 | 52.86 | 7,475,358 | +0.31(+0.59%) |
Aug 04, 2020 | 52.50 | 52.97 | 52.04 | 52.55 | 6,559,802 | -0.22(-0.42%) |