Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 62.54 | 63.48 | 60.94 | 61.48 | 485,773 | -1.55(-2.46%) |
Oct 29, 2020 | 65.41 | 65.81 | 63.00 | 63.03 | 442,301 | -2.38(-3.63%) |
Oct 28, 2020 | 66.17 | 67.10 | 64.30 | 65.41 | 405,555 | +0.00(+0.00%) |
Oct 27, 2020 | 63.80 | 66.32 | 61.90 | 65.41 | 969,937 | +6.91(+11.82%) |
Oct 26, 2020 | 58.31 | 58.91 | 57.16 | 58.49 | 442,450 | -0.42(-0.72%) |
Oct 23, 2020 | 57.97 | 59.06 | 57.88 | 58.91 | 355,999 | +2.25(+3.98%) |
Oct 22, 2020 | 56.68 | 57.22 | 55.88 | 56.66 | 199,500 | +0.10(+0.18%) |
Oct 21, 2020 | 58.24 | 58.78 | 56.11 | 56.56 | 217,972 | -1.26(-2.18%) |
Oct 20, 2020 | 56.86 | 58.23 | 56.37 | 57.82 | 379,258 | +1.14(+2.01%) |
Oct 19, 2020 | 57.38 | 57.98 | 56.58 | 56.68 | 241,408 | -0.58(-1.02%) |
Oct 16, 2020 | 56.75 | 57.65 | 56.29 | 57.26 | 325,552 | +0.54(+0.96%) |
Oct 15, 2020 | 56.11 | 56.77 | 55.51 | 56.72 | 256,449 | +0.18(+0.32%) |
Oct 14, 2020 | 56.45 | 56.84 | 55.73 | 56.54 | 229,416 | +0.27(+0.48%) |
Oct 13, 2020 | 55.53 | 56.44 | 54.25 | 56.27 | 164,771 | +0.53(+0.94%) |
Oct 12, 2020 | 54.96 | 55.89 | 54.40 | 55.74 | 308,912 | +1.01(+1.85%) |
Oct 09, 2020 | 53.95 | 54.90 | 53.65 | 54.73 | 213,024 | +1.25(+2.34%) |
Oct 08, 2020 | 54.48 | 54.88 | 53.18 | 53.48 | 294,868 | -0.85(-1.57%) |
Oct 07, 2020 | 52.28 | 54.42 | 52.28 | 54.33 | 498,925 | +2.29(+4.40%) |
Oct 06, 2020 | 50.15 | 52.98 | 49.73 | 52.04 | 775,205 | +1.80(+3.59%) |
Oct 05, 2020 | 49.80 | 50.57 | 48.89 | 50.24 | 213,229 | +1.00(+2.04%) |
Oct 02, 2020 | 48.92 | 49.98 | 48.29 | 49.23 | 395,602 | -0.75(-1.50%) |
Oct 01, 2020 | 49.12 | 50.36 | 48.84 | 49.98 | 344,702 | +1.10(+2.25%) |
Sep 30, 2020 | 50.02 | 50.02 | 48.49 | 48.88 | 301,794 | -1.28(-2.55%) |
Sep 29, 2020 | 50.55 | 51.05 | 49.44 | 50.16 | 345,136 | +1.28(+2.61%) |
Sep 28, 2020 | 49.21 | 49.38 | 48.35 | 48.88 | 205,422 | -0.09(-0.19%) |
Sep 25, 2020 | 47.70 | 49.07 | 47.29 | 48.98 | 273,919 | +1.51(+3.19%) |
Sep 24, 2020 | 49.16 | 49.16 | 47.14 | 47.46 | 275,815 | -1.80(-3.66%) |
Sep 23, 2020 | 49.49 | 49.94 | 48.86 | 49.27 | 369,655 | -0.54(-1.09%) |
Sep 22, 2020 | 48.84 | 50.09 | 47.31 | 49.81 | 351,093 | +1.22(+2.51%) |
Sep 21, 2020 | 49.44 | 49.92 | 47.43 | 48.59 | 364,624 | -1.68(-3.34%) |
Sep 18, 2020 | 49.75 | 51.18 | 49.39 | 50.27 | 1,247,914 | +1.10(+2.23%) |
Sep 17, 2020 | 47.99 | 49.27 | 47.24 | 49.17 | 369,531 | +0.28(+0.58%) |
Sep 16, 2020 | 47.59 | 49.33 | 47.42 | 48.89 | 458,204 | +1.31(+2.74%) |
Sep 15, 2020 | 46.70 | 47.63 | 46.16 | 47.59 | 340,010 | +1.39(+3.01%) |
Sep 14, 2020 | 45.95 | 46.86 | 45.87 | 46.20 | 253,743 | +0.57(+1.26%) |
Sep 11, 2020 | 46.02 | 46.29 | 45.06 | 45.62 | 322,464 | +0.06(+0.12%) |
Sep 10, 2020 | 46.49 | 47.09 | 45.56 | 45.57 | 297,088 | -0.51(-1.10%) |
Sep 09, 2020 | 45.90 | 46.56 | 45.28 | 46.07 | 384,125 | +0.89(+1.97%) |
Sep 08, 2020 | 43.82 | 45.91 | 43.82 | 45.18 | 394,183 | +0.42(+0.94%) |
Sep 04, 2020 | 45.09 | 45.54 | 42.93 | 44.76 | 401,776 | -0.26(-0.58%) |
Sep 03, 2020 | 47.38 | 47.38 | 44.59 | 45.02 | 496,597 | -2.86(-5.96%) |
Sep 02, 2020 | 48.63 | 48.73 | 46.99 | 47.88 | 305,205 | -0.59(-1.22%) |
Sep 01, 2020 | 47.75 | 48.55 | 47.51 | 48.47 | 292,537 | +1.36(+2.88%) |
Aug 31, 2020 | 46.53 | 47.21 | 46.04 | 47.11 | 250,133 | +0.30(+0.64%) |
Aug 28, 2020 | 47.07 | 48.19 | 46.68 | 46.81 | 305,155 | +1.60(+3.54%) |
Aug 27, 2020 | 46.41 | 46.53 | 45.06 | 45.21 | 256,120 | -1.10(-2.39%) |
Aug 26, 2020 | 46.49 | 46.73 | 46.16 | 46.32 | 164,532 | +0.02(+0.04%) |
Aug 25, 2020 | 45.89 | 46.56 | 45.76 | 46.30 | 157,945 | +0.30(+0.65%) |
Aug 24, 2020 | 46.42 | 46.81 | 45.47 | 46.00 | 241,562 | -0.10(-0.22%) |
Aug 21, 2020 | 46.27 | 46.94 | 45.78 | 46.10 | 285,289 | -0.14(-0.30%) |
Aug 20, 2020 | 45.27 | 46.49 | 44.86 | 46.24 | 420,132 | +0.60(+1.31%) |
Aug 19, 2020 | 45.09 | 45.79 | 44.41 | 45.64 | 432,917 | +0.70(+1.56%) |
Aug 18, 2020 | 44.79 | 45.48 | 44.47 | 44.94 | 575,158 | -0.03(-0.06%) |
Aug 17, 2020 | 45.42 | 45.42 | 44.37 | 44.97 | 263,449 | +0.00(+0.00%) |
Aug 14, 2020 | 45.01 | 45.78 | 44.78 | 44.97 | 399,682 | -0.04(-0.08%) |
Aug 13, 2020 | 45.33 | 45.62 | 43.39 | 45.01 | 735,661 | -0.34(-0.74%) |
Aug 12, 2020 | 47.25 | 48.44 | 45.02 | 45.34 | 2,265,441 | -0.43(-0.94%) |
Aug 11, 2020 | 50.18 | 51.18 | 44.61 | 45.77 | 1,452,970 | -7.75(-14.48%) |
Aug 10, 2020 | 54.11 | 54.55 | 52.96 | 53.52 | 236,797 | -0.58(-1.07%) |
Aug 07, 2020 | 53.13 | 55.14 | 53.13 | 54.11 | 193,112 | +0.59(+1.10%) |
Aug 06, 2020 | 54.36 | 54.36 | 52.26 | 53.52 | 218,103 | -1.18(-2.16%) |
Aug 05, 2020 | 50.82 | 55.66 | 50.82 | 54.70 | 581,017 | +3.73(+7.31%) |
Aug 04, 2020 | 51.36 | 52.56 | 50.61 | 50.97 | 473,411 | -0.39(-0.77%) |