Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.32 | 48.59 | 47.79 | 48.28 | 6,445,478 | -0.19(-0.40%) |
Oct 29, 2020 | 48.54 | 49.01 | 48.14 | 48.47 | 4,587,967 | -0.11(-0.23%) |
Oct 28, 2020 | 49.36 | 49.57 | 48.54 | 48.58 | 5,848,536 | -1.47(-2.93%) |
Oct 27, 2020 | 50.29 | 50.47 | 50.05 | 50.05 | 3,000,486 | -0.25(-0.50%) |
Oct 26, 2020 | 50.42 | 50.54 | 49.89 | 50.30 | 2,496,940 | -0.54(-1.06%) |
Oct 23, 2020 | 50.86 | 50.89 | 50.51 | 50.84 | 1,777,669 | +0.11(+0.22%) |
Oct 22, 2020 | 50.52 | 50.82 | 50.34 | 50.73 | 1,696,576 | +0.22(+0.44%) |
Oct 21, 2020 | 50.56 | 50.86 | 50.48 | 50.50 | 2,385,843 | -0.11(-0.22%) |
Oct 20, 2020 | 50.75 | 51.06 | 50.51 | 50.61 | 2,484,807 | +0.06(+0.13%) |
Oct 19, 2020 | 51.37 | 51.49 | 50.45 | 50.55 | 2,614,707 | -0.74(-1.44%) |
Oct 16, 2020 | 51.29 | 51.62 | 51.24 | 51.29 | 1,773,719 | +0.13(+0.25%) |
Oct 15, 2020 | 50.77 | 51.22 | 50.73 | 51.16 | 1,790,586 | -0.05(-0.09%) |
Oct 14, 2020 | 51.57 | 51.70 | 51.07 | 51.21 | 1,811,783 | -0.31(-0.59%) |
Oct 13, 2020 | 51.58 | 51.81 | 51.35 | 51.51 | 2,071,754 | -0.19(-0.36%) |
Oct 12, 2020 | 51.43 | 51.90 | 51.35 | 51.70 | 2,787,370 | +0.49(+0.96%) |
Oct 09, 2020 | 50.96 | 51.32 | 50.89 | 51.21 | 2,012,970 | +0.42(+0.82%) |
Oct 08, 2020 | 50.60 | 50.79 | 50.57 | 50.79 | 2,496,782 | +0.34(+0.68%) |
Oct 07, 2020 | 50.10 | 50.59 | 50.08 | 50.45 | 2,206,388 | +0.60(+1.21%) |
Oct 06, 2020 | 50.26 | 50.54 | 49.75 | 49.84 | 6,454,702 | -0.39(-0.77%) |
Oct 05, 2020 | 49.77 | 50.26 | 49.73 | 50.23 | 1,865,162 | +0.63(+1.27%) |
Oct 02, 2020 | 49.26 | 49.83 | 49.25 | 49.60 | 3,747,624 | -0.24(-0.48%) |
Oct 01, 2020 | 49.89 | 50.04 | 49.58 | 49.84 | 2,756,904 | +0.14(+0.28%) |
Sep 30, 2020 | 49.56 | 50.06 | 49.39 | 49.70 | 3,282,827 | +0.32(+0.66%) |
Sep 29, 2020 | 49.53 | 49.75 | 49.32 | 49.38 | 1,637,590 | -0.19(-0.39%) |
Sep 28, 2020 | 49.39 | 49.80 | 49.35 | 49.58 | 3,199,709 | +0.58(+1.19%) |
Sep 25, 2020 | 48.24 | 49.08 | 48.17 | 48.99 | 2,859,685 | +0.60(+1.24%) |
Sep 24, 2020 | 48.19 | 48.74 | 48.00 | 48.39 | 3,562,725 | +0.09(+0.19%) |
Sep 23, 2020 | 49.18 | 49.22 | 48.28 | 48.30 | 2,979,137 | -0.84(-1.72%) |
Sep 22, 2020 | 48.81 | 49.22 | 48.74 | 49.14 | 2,772,201 | +0.36(+0.74%) |
Sep 21, 2020 | 48.81 | 48.89 | 48.20 | 48.78 | 5,507,859 | -0.49(-0.99%) |
Sep 18, 2020 | 49.54 | 49.65 | 48.91 | 49.27 | 2,851,766 | -0.23(-0.47%) |
Sep 17, 2020 | 49.23 | 49.65 | 49.05 | 49.50 | 3,127,689 | -0.24(-0.48%) |
Sep 16, 2020 | 50.02 | 50.21 | 49.70 | 49.74 | 2,729,801 | -0.13(-0.26%) |
Sep 15, 2020 | 49.90 | 50.14 | 49.77 | 49.87 | 2,438,242 | +0.11(+0.22%) |
Sep 14, 2020 | 49.55 | 49.95 | 49.55 | 49.76 | 3,057,119 | +0.47(+0.96%) |
Sep 11, 2020 | 49.19 | 49.49 | 48.92 | 49.28 | 4,076,916 | +0.22(+0.45%) |
Sep 10, 2020 | 49.76 | 49.90 | 48.98 | 49.06 | 4,212,636 | -0.69(-1.39%) |
Sep 09, 2020 | 49.11 | 50.09 | 49.11 | 49.76 | 3,661,206 | +1.02(+2.09%) |
Sep 08, 2020 | 49.35 | 49.40 | 48.66 | 48.74 | 4,726,032 | -0.93(-1.88%) |
Sep 04, 2020 | 50.17 | 50.30 | 49.14 | 49.67 | 8,121,628 | -0.37(-0.74%) |
Sep 03, 2020 | 51.27 | 51.42 | 49.71 | 50.04 | 6,194,298 | -1.38(-2.68%) |
Sep 02, 2020 | 50.57 | 51.56 | 50.53 | 51.42 | 4,112,032 | +0.94(+1.87%) |
Sep 01, 2020 | 50.53 | 50.57 | 50.22 | 50.48 | 3,846,386 | -0.12(-0.24%) |
Aug 31, 2020 | 50.39 | 50.71 | 50.37 | 50.60 | 2,225,304 | +0.17(+0.33%) |
Aug 28, 2020 | 50.45 | 50.46 | 50.14 | 50.43 | 1,964,000 | +0.03(+0.05%) |
Aug 27, 2020 | 50.40 | 50.59 | 50.27 | 50.40 | 4,917,799 | +0.02(+0.04%) |
Aug 26, 2020 | 50.13 | 50.42 | 49.94 | 50.39 | 2,207,097 | +0.18(+0.35%) |
Aug 25, 2020 | 50.29 | 50.32 | 50.09 | 50.21 | 2,220,200 | +0.04(+0.07%) |
Aug 24, 2020 | 50.13 | 50.17 | 49.91 | 50.17 | 2,730,176 | +0.20(+0.40%) |
Aug 21, 2020 | 49.88 | 50.00 | 49.70 | 49.98 | 3,356,052 | +0.06(+0.13%) |
Aug 20, 2020 | 49.79 | 49.98 | 49.73 | 49.91 | 2,012,193 | -0.10(-0.20%) |
Aug 19, 2020 | 50.27 | 50.30 | 49.89 | 50.01 | 1,513,639 | -0.27(-0.53%) |
Aug 18, 2020 | 50.18 | 50.37 | 50.03 | 50.28 | 1,452,976 | +0.09(+0.18%) |
Aug 17, 2020 | 50.08 | 50.32 | 50.08 | 50.19 | 2,016,632 | +0.15(+0.30%) |
Aug 14, 2020 | 49.98 | 50.22 | 49.87 | 50.04 | 2,056,659 | +0.01(+0.02%) |
Aug 13, 2020 | 49.88 | 50.11 | 49.84 | 50.03 | 2,069,868 | +0.02(+0.04%) |
Aug 12, 2020 | 49.73 | 50.19 | 49.73 | 50.01 | 2,429,275 | +0.50(+1.01%) |
Aug 11, 2020 | 50.06 | 50.11 | 49.41 | 49.51 | 2,500,352 | -0.39(-0.78%) |
Aug 10, 2020 | 49.86 | 49.97 | 49.74 | 49.90 | 2,006,853 | +0.08(+0.17%) |
Aug 07, 2020 | 49.31 | 49.86 | 49.31 | 49.82 | 3,177,941 | +0.37(+0.75%) |
Aug 06, 2020 | 49.37 | 49.45 | 49.15 | 49.45 | 2,117,593 | -0.06(-0.11%) |
Aug 05, 2020 | 49.70 | 49.73 | 49.40 | 49.50 | 5,207,981 | -0.05(-0.09%) |
Aug 04, 2020 | 49.22 | 49.56 | 49.17 | 49.55 | 1,722,621 | +0.20(+0.41%) |