Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.70 | 48.68 | 47.51 | 48.43 | 847,656 | +0.56(+1.18%) |
Oct 29, 2020 | 47.62 | 48.39 | 46.43 | 47.86 | 1,315,814 | +0.22(+0.45%) |
Oct 28, 2020 | 48.52 | 48.67 | 47.20 | 47.65 | 1,790,443 | -1.92(-3.87%) |
Oct 27, 2020 | 50.36 | 50.66 | 49.52 | 49.57 | 679,728 | -0.99(-1.97%) |
Oct 26, 2020 | 50.60 | 50.64 | 49.93 | 50.56 | 738,144 | -0.82(-1.60%) |
Oct 23, 2020 | 51.31 | 51.51 | 50.87 | 51.38 | 712,220 | +0.42(+0.82%) |
Oct 22, 2020 | 49.74 | 51.04 | 49.36 | 50.97 | 782,206 | +1.17(+2.35%) |
Oct 21, 2020 | 49.89 | 50.60 | 49.65 | 49.79 | 730,043 | -0.13(-0.27%) |
Oct 20, 2020 | 50.34 | 50.99 | 49.90 | 49.93 | 618,672 | +0.16(+0.33%) |
Oct 19, 2020 | 50.75 | 50.93 | 49.67 | 49.76 | 552,455 | -0.74(-1.47%) |
Oct 16, 2020 | 50.33 | 50.89 | 50.03 | 50.50 | 736,529 | +0.20(+0.40%) |
Oct 15, 2020 | 48.78 | 50.35 | 48.47 | 50.30 | 696,571 | +0.95(+1.93%) |
Oct 14, 2020 | 49.24 | 50.30 | 49.20 | 49.35 | 1,053,186 | +0.11(+0.22%) |
Oct 13, 2020 | 50.40 | 50.83 | 49.21 | 49.24 | 704,365 | -1.46(-2.89%) |
Oct 12, 2020 | 49.77 | 50.84 | 49.54 | 50.71 | 884,241 | +1.12(+2.26%) |
Oct 09, 2020 | 50.16 | 50.17 | 49.12 | 49.58 | 607,723 | +0.01(+0.03%) |
Oct 08, 2020 | 48.92 | 49.67 | 48.67 | 49.57 | 645,557 | +0.99(+2.05%) |
Oct 07, 2020 | 48.13 | 49.01 | 48.05 | 48.58 | 960,231 | +1.01(+2.12%) |
Oct 06, 2020 | 48.63 | 48.83 | 47.29 | 47.57 | 800,454 | -0.68(-1.40%) |
Oct 05, 2020 | 47.77 | 48.50 | 47.74 | 48.25 | 1,115,895 | +1.04(+2.20%) |
Oct 02, 2020 | 45.31 | 47.63 | 45.16 | 47.21 | 972,515 | +1.16(+2.52%) |
Oct 01, 2020 | 46.53 | 46.88 | 45.26 | 46.05 | 1,124,531 | -0.04(-0.10%) |
Sep 30, 2020 | 45.70 | 46.60 | 45.61 | 46.09 | 1,144,719 | +0.53(+1.15%) |
Sep 29, 2020 | 45.69 | 45.98 | 45.24 | 45.57 | 895,686 | -0.25(-0.54%) |
Sep 28, 2020 | 45.55 | 46.32 | 45.20 | 45.81 | 1,145,467 | +1.20(+2.68%) |
Sep 25, 2020 | 43.49 | 44.79 | 43.44 | 44.62 | 1,011,948 | +0.78(+1.77%) |
Sep 24, 2020 | 43.65 | 44.49 | 42.64 | 43.84 | 1,612,167 | +0.30(+0.68%) |
Sep 23, 2020 | 44.36 | 44.98 | 43.49 | 43.55 | 1,186,008 | -0.72(-1.64%) |
Sep 22, 2020 | 44.32 | 44.98 | 43.68 | 44.27 | 940,542 | -0.10(-0.23%) |
Sep 21, 2020 | 44.84 | 45.32 | 43.77 | 44.37 | 1,552,681 | -1.62(-3.52%) |
Sep 18, 2020 | 46.10 | 46.67 | 45.96 | 45.99 | 1,841,910 | -0.49(-1.06%) |
Sep 17, 2020 | 46.55 | 46.73 | 46.02 | 46.48 | 1,500,033 | -0.59(-1.26%) |
Sep 16, 2020 | 47.23 | 48.21 | 46.83 | 47.07 | 1,818,687 | +0.22(+0.47%) |
Sep 15, 2020 | 47.70 | 47.72 | 46.28 | 46.85 | 1,046,925 | -1.03(-2.16%) |
Sep 14, 2020 | 46.77 | 48.34 | 46.77 | 47.89 | 1,145,081 | +1.49(+3.22%) |
Sep 11, 2020 | 46.19 | 46.93 | 46.07 | 46.39 | 1,134,435 | +0.42(+0.90%) |
Sep 10, 2020 | 46.56 | 46.80 | 45.87 | 45.98 | 1,447,866 | -0.38(-0.83%) |
Sep 09, 2020 | 46.60 | 46.70 | 45.96 | 46.36 | 1,210,618 | +0.16(+0.34%) |
Sep 08, 2020 | 47.77 | 47.82 | 46.14 | 46.21 | 1,286,708 | -2.09(-4.32%) |
Sep 04, 2020 | 48.95 | 49.48 | 47.64 | 48.29 | 944,040 | +0.33(+0.68%) |
Sep 03, 2020 | 48.85 | 49.71 | 47.59 | 47.96 | 896,026 | -0.52(-1.08%) |
Sep 02, 2020 | 47.64 | 48.71 | 47.28 | 48.49 | 789,494 | +0.90(+1.89%) |
Sep 01, 2020 | 47.38 | 47.99 | 47.01 | 47.59 | 1,175,054 | -0.14(-0.29%) |
Aug 31, 2020 | 48.39 | 48.52 | 47.63 | 47.72 | 892,702 | -0.63(-1.30%) |
Aug 28, 2020 | 48.73 | 48.73 | 47.73 | 48.35 | 715,566 | -0.01(-0.03%) |
Aug 27, 2020 | 47.40 | 48.79 | 47.37 | 48.37 | 633,979 | +0.97(+2.05%) |
Aug 26, 2020 | 48.27 | 48.49 | 47.36 | 47.40 | 1,095,355 | -1.10(-2.27%) |
Aug 25, 2020 | 48.78 | 48.78 | 47.96 | 48.50 | 1,087,691 | +0.30(+0.61%) |
Aug 24, 2020 | 46.74 | 48.20 | 46.54 | 48.20 | 765,828 | +1.75(+3.77%) |
Aug 21, 2020 | 46.48 | 46.90 | 46.25 | 46.45 | 495,185 | -0.01(-0.03%) |
Aug 20, 2020 | 46.44 | 46.85 | 45.99 | 46.46 | 789,617 | -0.71(-1.51%) |
Aug 19, 2020 | 47.07 | 48.26 | 47.01 | 47.18 | 733,273 | -0.03(-0.05%) |
Aug 18, 2020 | 47.33 | 47.57 | 46.85 | 47.20 | 699,802 | -0.22(-0.47%) |
Aug 17, 2020 | 47.65 | 47.95 | 46.97 | 47.42 | 638,890 | -0.47(-0.97%) |
Aug 14, 2020 | 46.91 | 48.28 | 46.75 | 47.89 | 575,626 | +0.57(+1.20%) |
Aug 13, 2020 | 47.43 | 47.93 | 47.14 | 47.32 | 556,501 | -0.78(-1.61%) |
Aug 12, 2020 | 48.62 | 49.05 | 47.33 | 48.10 | 856,830 | +0.26(+0.55%) |
Aug 11, 2020 | 48.78 | 49.43 | 47.74 | 47.83 | 1,129,559 | -0.04(-0.09%) |
Aug 10, 2020 | 47.22 | 48.20 | 46.92 | 47.88 | 923,097 | +0.74(+1.58%) |
Aug 07, 2020 | 44.99 | 47.22 | 44.99 | 47.13 | 1,628,033 | +1.78(+3.93%) |
Aug 06, 2020 | 45.34 | 45.63 | 44.86 | 45.35 | 783,864 | -0.14(-0.30%) |
Aug 05, 2020 | 45.17 | 45.64 | 44.96 | 45.49 | 907,849 | +0.78(+1.75%) |
Aug 04, 2020 | 44.79 | 45.17 | 44.01 | 44.70 | 853,173 | -0.33(-0.73%) |