Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.41 | 49.95 | 47.97 | 48.80 | 1,979,400 | -0.87(-1.75%) |
Oct 29, 2020 | 49.07 | 50.00 | 48.53 | 49.67 | 2,133,193 | +0.27(+0.55%) |
Oct 28, 2020 | 50.66 | 50.66 | 48.91 | 49.40 | 3,433,396 | -2.45(-4.73%) |
Oct 27, 2020 | 53.77 | 53.91 | 51.82 | 51.85 | 2,242,076 | -2.68(-4.91%) |
Oct 26, 2020 | 55.95 | 56.43 | 52.91 | 54.53 | 1,958,554 | -2.63(-4.60%) |
Oct 23, 2020 | 57.19 | 57.74 | 56.01 | 57.16 | 1,596,000 | +0.33(+0.58%) |
Oct 22, 2020 | 55.81 | 57.09 | 55.60 | 56.83 | 1,569,410 | +1.54(+2.79%) |
Oct 21, 2020 | 55.07 | 55.69 | 54.24 | 55.29 | 1,195,448 | -0.35(-0.63%) |
Oct 20, 2020 | 54.59 | 56.41 | 54.26 | 55.64 | 1,991,629 | +1.67(+3.09%) |
Oct 19, 2020 | 55.17 | 55.95 | 53.76 | 53.97 | 1,537,012 | -0.63(-1.15%) |
Oct 16, 2020 | 54.67 | 55.54 | 54.19 | 54.60 | 1,201,700 | +0.23(+0.42%) |
Oct 15, 2020 | 53.67 | 54.60 | 52.50 | 54.37 | 1,574,936 | +0.01(+0.02%) |
Oct 14, 2020 | 54.50 | 55.42 | 54.15 | 54.36 | 975,099 | -0.33(-0.60%) |
Oct 13, 2020 | 55.84 | 55.84 | 54.62 | 54.69 | 1,122,006 | -1.15(-2.06%) |
Oct 12, 2020 | 56.13 | 56.37 | 54.69 | 55.84 | 1,142,940 | -0.99(-1.74%) |
Oct 09, 2020 | 56.95 | 57.98 | 56.76 | 56.83 | 1,584,100 | +0.56(+1.00%) |
Oct 08, 2020 | 55.25 | 56.38 | 54.63 | 56.27 | 1,525,443 | +1.45(+2.65%) |
Oct 07, 2020 | 55.23 | 55.97 | 54.43 | 54.82 | 1,174,575 | +0.61(+1.13%) |
Oct 06, 2020 | 55.01 | 56.68 | 53.80 | 54.21 | 1,942,908 | -0.35(-0.64%) |
Oct 05, 2020 | 55.28 | 55.52 | 53.93 | 54.56 | 1,814,720 | -0.17(-0.31%) |
Oct 02, 2020 | 52.24 | 55.25 | 52.12 | 54.73 | 1,358,900 | +0.99(+1.84%) |
Oct 01, 2020 | 54.37 | 54.58 | 52.93 | 53.74 | 1,285,957 | -0.14(-0.26%) |
Sep 30, 2020 | 53.62 | 55.50 | 53.45 | 53.88 | 1,612,067 | +0.59(+1.11%) |
Sep 29, 2020 | 54.17 | 54.31 | 53.00 | 53.29 | 1,456,270 | -1.12(-2.06%) |
Sep 28, 2020 | 54.19 | 55.09 | 53.30 | 54.41 | 1,531,777 | +1.17(+2.20%) |
Sep 25, 2020 | 50.79 | 53.58 | 50.77 | 53.24 | 1,743,800 | +2.33(+4.58%) |
Sep 24, 2020 | 50.78 | 52.18 | 50.12 | 50.91 | 2,202,035 | -0.43(-0.84%) |
Sep 23, 2020 | 53.63 | 54.14 | 51.30 | 51.34 | 2,378,410 | -1.77(-3.33%) |
Sep 22, 2020 | 53.54 | 54.08 | 52.28 | 53.11 | 2,077,328 | -0.05(-0.09%) |
Sep 21, 2020 | 55.54 | 55.76 | 52.51 | 53.16 | 4,599,221 | -3.83(-6.72%) |
Sep 18, 2020 | 58.42 | 58.76 | 56.51 | 56.99 | 2,911,400 | -1.57(-2.68%) |
Sep 17, 2020 | 59.39 | 60.24 | 57.91 | 58.56 | 1,534,717 | -1.41(-2.35%) |
Sep 16, 2020 | 58.92 | 60.67 | 58.69 | 59.97 | 2,756,931 | +1.12(+1.90%) |
Sep 15, 2020 | 58.66 | 59.06 | 57.83 | 58.85 | 2,074,887 | +0.19(+0.32%) |
Sep 14, 2020 | 57.70 | 58.87 | 57.00 | 58.66 | 1,498,702 | +1.52(+2.66%) |
Sep 11, 2020 | 56.99 | 57.43 | 56.37 | 57.14 | 1,303,900 | +0.21(+0.37%) |
Sep 10, 2020 | 57.53 | 59.31 | 56.74 | 56.93 | 2,619,501 | -0.31(-0.54%) |
Sep 09, 2020 | 58.00 | 58.13 | 56.05 | 57.24 | 2,774,262 | -0.57(-0.99%) |
Sep 08, 2020 | 56.03 | 58.53 | 55.67 | 57.81 | 2,403,490 | +0.23(+0.40%) |
Sep 04, 2020 | 56.99 | 58.30 | 56.03 | 57.58 | 3,629,800 | +1.48(+2.64%) |
Sep 03, 2020 | 58.00 | 59.48 | 55.38 | 56.10 | 2,561,938 | -1.80(-3.11%) |
Sep 02, 2020 | 56.66 | 57.94 | 56.45 | 57.90 | 1,778,402 | +0.70(+1.22%) |
Sep 01, 2020 | 56.11 | 58.00 | 55.85 | 57.20 | 1,845,745 | +0.40(+0.70%) |
Aug 31, 2020 | 58.73 | 58.73 | 56.66 | 56.80 | 2,264,020 | -1.91(-3.25%) |
Aug 28, 2020 | 57.41 | 59.03 | 57.02 | 58.71 | 3,098,100 | +1.45(+2.53%) |
Aug 27, 2020 | 53.37 | 58.50 | 53.02 | 57.26 | 6,401,955 | +4.62(+8.78%) |
Aug 26, 2020 | 53.46 | 53.74 | 52.18 | 52.64 | 1,889,302 | -1.04(-1.94%) |
Aug 25, 2020 | 54.16 | 54.72 | 52.97 | 53.68 | 2,291,098 | -0.41(-0.76%) |
Aug 24, 2020 | 51.39 | 54.12 | 51.11 | 54.09 | 2,362,693 | +2.97(+5.81%) |
Aug 21, 2020 | 51.48 | 52.64 | 51.02 | 51.12 | 1,524,800 | -0.43(-0.83%) |
Aug 20, 2020 | 50.75 | 51.76 | 50.50 | 51.55 | 1,500,462 | -0.01(-0.02%) |
Aug 19, 2020 | 50.62 | 52.00 | 50.44 | 51.56 | 1,774,601 | +1.24(+2.46%) |
Aug 18, 2020 | 50.80 | 51.02 | 49.80 | 50.32 | 1,194,842 | -0.55(-1.08%) |
Aug 17, 2020 | 51.66 | 51.66 | 49.65 | 50.87 | 2,395,544 | -0.61(-1.18%) |
Aug 14, 2020 | 50.62 | 51.94 | 50.60 | 51.48 | 1,121,000 | +0.18(+0.35%) |
Aug 13, 2020 | 50.98 | 52.02 | 50.88 | 51.30 | 1,302,015 | -0.05(-0.10%) |
Aug 12, 2020 | 52.41 | 52.50 | 50.75 | 51.35 | 1,181,105 | -0.34(-0.66%) |
Aug 11, 2020 | 52.14 | 53.05 | 51.30 | 51.69 | 3,263,249 | +0.89(+1.75%) |
Aug 10, 2020 | 48.01 | 52.09 | 48.01 | 50.80 | 3,381,000 | +3.15(+6.61%) |
Aug 07, 2020 | 47.11 | 47.98 | 46.44 | 47.65 | 2,237,200 | +0.18(+0.38%) |
Aug 06, 2020 | 47.11 | 47.50 | 45.57 | 47.47 | 4,398,209 | -0.17(-0.36%) |
Aug 05, 2020 | 48.50 | 48.60 | 47.04 | 47.64 | 2,102,484 | -0.12(-0.25%) |
Aug 04, 2020 | 46.62 | 48.99 | 46.44 | 47.76 | 1,965,232 | +1.09(+2.34%) |