Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.40 | 48.67 | 47.87 | 48.36 | 6,434,729 | -0.20(-0.40%) |
Oct 29, 2020 | 48.62 | 49.09 | 48.22 | 48.55 | 4,580,316 | -0.11(-0.23%) |
Oct 28, 2020 | 49.44 | 49.65 | 48.62 | 48.66 | 5,838,783 | -1.47(-2.93%) |
Oct 27, 2020 | 50.37 | 50.55 | 50.13 | 50.13 | 2,995,482 | -0.25(-0.50%) |
Oct 26, 2020 | 50.50 | 50.62 | 49.97 | 50.38 | 2,492,776 | -0.54(-1.06%) |
Oct 23, 2020 | 50.94 | 50.98 | 50.60 | 50.92 | 1,774,704 | +0.11(+0.22%) |
Oct 22, 2020 | 50.61 | 50.90 | 50.42 | 50.81 | 1,693,747 | +0.22(+0.44%) |
Oct 21, 2020 | 50.64 | 50.95 | 50.57 | 50.59 | 2,381,864 | -0.11(-0.22%) |
Oct 20, 2020 | 50.84 | 51.15 | 50.60 | 50.70 | 2,480,663 | +0.06(+0.13%) |
Oct 19, 2020 | 51.46 | 51.57 | 50.53 | 50.63 | 2,610,346 | -0.74(-1.44%) |
Oct 16, 2020 | 51.38 | 51.71 | 51.33 | 51.38 | 1,770,761 | +0.13(+0.25%) |
Oct 15, 2020 | 50.86 | 51.31 | 50.82 | 51.25 | 1,787,600 | -0.05(-0.09%) |
Oct 14, 2020 | 51.65 | 51.78 | 51.15 | 51.29 | 1,808,762 | -0.31(-0.59%) |
Oct 13, 2020 | 51.66 | 51.90 | 51.44 | 51.60 | 2,068,299 | -0.19(-0.36%) |
Oct 12, 2020 | 51.51 | 51.99 | 51.44 | 51.78 | 2,782,722 | +0.49(+0.96%) |
Oct 09, 2020 | 51.04 | 51.40 | 50.98 | 51.29 | 2,009,613 | +0.42(+0.82%) |
Oct 08, 2020 | 50.69 | 50.87 | 50.65 | 50.87 | 2,492,618 | +0.34(+0.68%) |
Oct 07, 2020 | 50.19 | 50.67 | 50.17 | 50.53 | 2,202,709 | +0.60(+1.21%) |
Oct 06, 2020 | 50.34 | 50.62 | 49.83 | 49.93 | 6,443,938 | -0.39(-0.77%) |
Oct 05, 2020 | 49.85 | 50.34 | 49.81 | 50.32 | 1,862,052 | +0.63(+1.27%) |
Oct 02, 2020 | 49.34 | 49.92 | 49.33 | 49.69 | 3,741,374 | -0.24(-0.48%) |
Oct 01, 2020 | 49.97 | 50.12 | 49.67 | 49.93 | 2,752,307 | +0.14(+0.28%) |
Sep 30, 2020 | 49.64 | 50.14 | 49.48 | 49.79 | 3,277,352 | +0.32(+0.66%) |
Sep 29, 2020 | 49.61 | 49.83 | 49.40 | 49.46 | 1,634,859 | -0.19(-0.39%) |
Sep 28, 2020 | 49.47 | 49.88 | 49.44 | 49.66 | 3,194,373 | +0.58(+1.19%) |
Sep 25, 2020 | 48.32 | 49.17 | 48.25 | 49.07 | 2,854,916 | +0.60(+1.24%) |
Sep 24, 2020 | 48.28 | 48.82 | 48.08 | 48.47 | 3,556,783 | +0.09(+0.19%) |
Sep 23, 2020 | 49.26 | 49.31 | 48.36 | 48.38 | 2,974,169 | -0.84(-1.72%) |
Sep 22, 2020 | 48.89 | 49.31 | 48.82 | 49.22 | 2,767,578 | +0.36(+0.74%) |
Sep 21, 2020 | 48.89 | 48.97 | 48.28 | 48.86 | 5,498,674 | -0.49(-0.99%) |
Sep 18, 2020 | 49.63 | 49.73 | 49.00 | 49.35 | 2,847,010 | -0.23(-0.47%) |
Sep 17, 2020 | 49.31 | 49.74 | 49.14 | 49.58 | 3,122,473 | -0.24(-0.48%) |
Sep 16, 2020 | 50.11 | 50.29 | 49.78 | 49.82 | 2,725,249 | -0.13(-0.26%) |
Sep 15, 2020 | 49.99 | 50.22 | 49.85 | 49.95 | 2,434,176 | +0.11(+0.22%) |
Sep 14, 2020 | 49.64 | 50.03 | 49.64 | 49.84 | 3,052,021 | +0.47(+0.96%) |
Sep 11, 2020 | 49.27 | 49.57 | 49.01 | 49.37 | 4,070,117 | +0.22(+0.45%) |
Sep 10, 2020 | 49.84 | 49.98 | 49.06 | 49.14 | 4,205,611 | -0.70(-1.39%) |
Sep 09, 2020 | 49.19 | 50.18 | 49.19 | 49.84 | 3,655,100 | +1.02(+2.09%) |
Sep 08, 2020 | 49.43 | 49.49 | 48.75 | 48.82 | 4,718,151 | -0.94(-1.88%) |
Sep 04, 2020 | 50.26 | 50.39 | 49.22 | 49.76 | 8,108,085 | -0.37(-0.74%) |
Sep 03, 2020 | 51.36 | 51.50 | 49.79 | 50.13 | 6,183,969 | -1.38(-2.68%) |
Sep 02, 2020 | 50.66 | 51.65 | 50.62 | 51.51 | 4,105,175 | +0.95(+1.87%) |
Sep 01, 2020 | 50.62 | 50.66 | 50.30 | 50.56 | 3,839,972 | -0.12(-0.24%) |
Aug 31, 2020 | 50.48 | 50.79 | 50.45 | 50.68 | 2,221,593 | +0.17(+0.33%) |
Aug 28, 2020 | 50.53 | 50.54 | 50.22 | 50.52 | 1,960,725 | +0.03(+0.06%) |
Aug 27, 2020 | 50.49 | 50.67 | 50.35 | 50.49 | 4,909,598 | +0.02(+0.04%) |
Aug 26, 2020 | 50.21 | 50.51 | 50.02 | 50.47 | 2,203,416 | +0.18(+0.35%) |
Aug 25, 2020 | 50.38 | 50.40 | 50.17 | 50.29 | 2,216,497 | +0.04(+0.07%) |
Aug 24, 2020 | 50.21 | 50.26 | 50.00 | 50.26 | 2,725,623 | +0.20(+0.40%) |
Aug 21, 2020 | 49.97 | 50.09 | 49.78 | 50.06 | 3,350,455 | +0.06(+0.13%) |
Aug 20, 2020 | 49.87 | 50.06 | 49.81 | 49.99 | 2,008,837 | -0.10(-0.20%) |
Aug 19, 2020 | 50.35 | 50.38 | 49.98 | 50.10 | 1,511,115 | -0.27(-0.53%) |
Aug 18, 2020 | 50.26 | 50.46 | 50.11 | 50.36 | 1,450,553 | +0.09(+0.18%) |
Aug 17, 2020 | 50.16 | 50.40 | 50.16 | 50.27 | 2,013,269 | +0.15(+0.30%) |
Aug 14, 2020 | 50.06 | 50.31 | 49.96 | 50.12 | 2,053,229 | +0.01(+0.02%) |
Aug 13, 2020 | 49.97 | 50.19 | 49.92 | 50.11 | 2,066,416 | +0.02(+0.04%) |
Aug 12, 2020 | 49.81 | 50.27 | 49.81 | 50.10 | 2,425,224 | +0.50(+1.01%) |
Aug 11, 2020 | 50.14 | 50.20 | 49.49 | 49.60 | 2,496,183 | -0.39(-0.78%) |
Aug 10, 2020 | 49.95 | 50.05 | 49.83 | 49.98 | 2,003,506 | +0.08(+0.17%) |
Aug 07, 2020 | 49.39 | 49.94 | 49.39 | 49.90 | 3,172,642 | +0.37(+0.75%) |
Aug 06, 2020 | 49.46 | 49.53 | 49.23 | 49.53 | 2,114,062 | -0.06(-0.11%) |
Aug 05, 2020 | 49.78 | 49.81 | 49.49 | 49.59 | 5,199,297 | -0.05(-0.09%) |
Aug 04, 2020 | 49.30 | 49.64 | 49.25 | 49.63 | 1,719,749 | +0.20(+0.41%) |