Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.18 | 47.00 | 45.48 | 46.95 | 977,400 | +0.10(+0.21%) |
Oct 29, 2020 | 45.60 | 47.09 | 45.54 | 46.85 | 726,200 | +1.03(+2.25%) |
Oct 28, 2020 | 46.40 | 46.64 | 45.59 | 45.82 | 630,680 | -1.16(-2.47%) |
Oct 27, 2020 | 46.76 | 47.41 | 46.56 | 46.98 | 1,200,012 | -0.03(-0.06%) |
Oct 26, 2020 | 47.05 | 47.26 | 46.39 | 47.01 | 567,250 | -0.33(-0.70%) |
Oct 23, 2020 | 47.19 | 47.56 | 46.67 | 47.34 | 512,800 | +0.15(+0.32%) |
Oct 22, 2020 | 46.44 | 47.31 | 46.29 | 47.19 | 1,015,016 | +0.83(+1.79%) |
Oct 21, 2020 | 47.53 | 47.79 | 46.15 | 46.36 | 981,304 | -1.04(-2.19%) |
Oct 20, 2020 | 47.32 | 47.90 | 46.90 | 47.40 | 572,195 | +0.20(+0.42%) |
Oct 19, 2020 | 47.46 | 47.87 | 46.18 | 47.20 | 837,150 | +0.07(+0.15%) |
Oct 16, 2020 | 48.22 | 48.95 | 47.12 | 47.13 | 1,435,300 | -1.16(-2.40%) |
Oct 15, 2020 | 47.72 | 49.59 | 46.91 | 48.29 | 2,838,710 | +0.58(+1.22%) |
Oct 14, 2020 | 48.50 | 48.92 | 47.67 | 47.71 | 1,078,830 | -0.26(-0.54%) |
Oct 13, 2020 | 47.50 | 48.33 | 47.23 | 47.97 | 1,530,437 | +1.49(+3.21%) |
Oct 12, 2020 | 46.43 | 46.66 | 45.60 | 46.48 | 873,337 | +0.54(+1.18%) |
Oct 09, 2020 | 47.00 | 47.08 | 45.87 | 45.94 | 665,600 | -0.92(-1.96%) |
Oct 08, 2020 | 46.75 | 47.24 | 46.50 | 46.86 | 853,148 | +0.44(+0.95%) |
Oct 07, 2020 | 45.50 | 46.63 | 45.47 | 46.42 | 960,125 | +1.12(+2.47%) |
Oct 06, 2020 | 47.89 | 48.05 | 45.09 | 45.30 | 1,277,207 | -2.28(-4.79%) |
Oct 05, 2020 | 46.06 | 47.95 | 46.04 | 47.58 | 2,186,228 | +1.93(+4.23%) |
Oct 02, 2020 | 47.22 | 47.49 | 45.12 | 45.65 | 1,800,700 | -2.11(-4.42%) |
Oct 01, 2020 | 47.69 | 48.60 | 47.32 | 47.76 | 1,602,376 | +0.31(+0.65%) |
Sep 30, 2020 | 48.60 | 49.00 | 47.19 | 47.45 | 1,066,395 | -1.03(-2.12%) |
Sep 29, 2020 | 48.84 | 49.20 | 47.86 | 48.48 | 1,097,773 | -0.55(-1.12%) |
Sep 28, 2020 | 49.32 | 49.92 | 48.84 | 49.03 | 506,378 | +0.33(+0.68%) |
Sep 25, 2020 | 48.65 | 49.07 | 47.52 | 48.70 | 1,007,200 | +0.06(+0.12%) |
Sep 24, 2020 | 48.72 | 49.36 | 47.42 | 48.64 | 1,691,183 | -0.69(-1.40%) |
Sep 23, 2020 | 52.52 | 52.52 | 49.23 | 49.33 | 2,375,699 | -1.44(-2.84%) |
Sep 22, 2020 | 50.49 | 50.78 | 49.90 | 50.77 | 1,727,944 | +0.57(+1.14%) |
Sep 21, 2020 | 50.76 | 51.35 | 49.53 | 50.20 | 946,312 | -1.19(-2.32%) |
Sep 18, 2020 | 51.39 | 51.66 | 50.11 | 51.39 | 1,075,500 | +0.10(+0.19%) |
Sep 17, 2020 | 51.65 | 52.08 | 51.10 | 51.29 | 900,882 | -0.48(-0.93%) |
Sep 16, 2020 | 53.06 | 53.20 | 51.64 | 51.77 | 1,003,008 | -1.16(-2.19%) |
Sep 15, 2020 | 54.05 | 54.07 | 52.88 | 52.93 | 718,533 | -0.81(-1.51%) |
Sep 14, 2020 | 52.61 | 54.06 | 52.51 | 53.74 | 685,434 | +1.77(+3.41%) |
Sep 11, 2020 | 51.71 | 52.30 | 50.81 | 51.97 | 613,600 | +0.45(+0.87%) |
Sep 10, 2020 | 53.09 | 53.24 | 51.51 | 51.52 | 892,330 | -1.63(-3.07%) |
Sep 09, 2020 | 52.91 | 54.19 | 52.84 | 53.15 | 708,316 | +0.43(+0.82%) |
Sep 08, 2020 | 54.47 | 54.92 | 52.37 | 52.72 | 949,930 | -2.89(-5.20%) |
Sep 04, 2020 | 55.46 | 56.20 | 54.76 | 55.61 | 945,600 | +0.34(+0.62%) |
Sep 03, 2020 | 54.63 | 55.89 | 54.50 | 55.27 | 773,386 | +0.21(+0.38%) |
Sep 02, 2020 | 53.93 | 55.43 | 53.72 | 55.06 | 673,976 | +0.79(+1.46%) |
Sep 01, 2020 | 54.63 | 54.93 | 53.51 | 54.27 | 672,153 | -0.23(-0.42%) |
Aug 31, 2020 | 53.91 | 54.91 | 53.17 | 54.50 | 802,157 | +1.71(+3.24%) |
Aug 28, 2020 | 52.53 | 52.82 | 51.89 | 52.79 | 332,400 | +0.18(+0.34%) |
Aug 27, 2020 | 52.29 | 53.38 | 51.83 | 52.61 | 384,791 | +0.30(+0.57%) |
Aug 26, 2020 | 53.00 | 53.41 | 52.26 | 52.31 | 419,797 | -0.59(-1.12%) |
Aug 25, 2020 | 52.32 | 52.95 | 51.85 | 52.90 | 452,132 | +0.77(+1.48%) |
Aug 24, 2020 | 52.90 | 52.90 | 52.06 | 52.13 | 595,668 | -0.54(-1.03%) |
Aug 21, 2020 | 53.00 | 53.01 | 52.28 | 52.67 | 383,300 | -0.38(-0.72%) |
Aug 20, 2020 | 52.65 | 53.41 | 52.31 | 53.05 | 966,060 | +0.77(+1.47%) |
Aug 19, 2020 | 53.46 | 53.54 | 52.21 | 52.28 | 924,442 | -1.37(-2.55%) |
Aug 18, 2020 | 53.83 | 54.21 | 53.21 | 53.65 | 536,759 | -0.34(-0.63%) |
Aug 17, 2020 | 53.03 | 54.50 | 52.99 | 53.99 | 381,735 | +1.21(+2.29%) |
Aug 14, 2020 | 52.89 | 54.01 | 52.68 | 52.78 | 394,500 | -0.31(-0.58%) |
Aug 13, 2020 | 52.98 | 53.44 | 52.41 | 53.09 | 486,894 | +0.11(+0.21%) |
Aug 12, 2020 | 53.64 | 53.90 | 52.75 | 52.98 | 620,321 | -0.44(-0.82%) |
Aug 11, 2020 | 53.62 | 53.85 | 51.58 | 53.42 | 1,124,259 | -0.68(-1.26%) |
Aug 10, 2020 | 56.40 | 56.76 | 53.90 | 54.10 | 851,570 | -2.11(-3.75%) |
Aug 07, 2020 | 56.45 | 56.76 | 55.22 | 56.21 | 1,217,100 | -0.30(-0.53%) |
Aug 06, 2020 | 56.69 | 57.77 | 56.13 | 56.51 | 749,393 | -0.97(-1.69%) |
Aug 05, 2020 | 59.85 | 59.85 | 55.28 | 57.48 | 1,338,163 | -1.76(-2.97%) |
Aug 04, 2020 | 58.67 | 59.80 | 58.04 | 59.24 | 454,232 | +0.05(+0.08%) |