Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.82 | 46.35 | 43.86 | 44.43 | 803,070 | -1.54(-3.35%) |
Oct 29, 2020 | 45.29 | 46.30 | 44.77 | 45.98 | 892,194 | +1.37(+3.07%) |
Oct 28, 2020 | 45.70 | 46.78 | 43.52 | 44.61 | 1,114,694 | -0.76(-1.67%) |
Oct 27, 2020 | 45.62 | 45.96 | 45.29 | 45.36 | 378,308 | -0.40(-0.87%) |
Oct 26, 2020 | 46.07 | 46.12 | 45.02 | 45.76 | 358,516 | -0.77(-1.65%) |
Oct 23, 2020 | 46.32 | 46.66 | 45.92 | 46.53 | 266,951 | +0.25(+0.55%) |
Oct 22, 2020 | 45.35 | 46.59 | 45.13 | 46.27 | 332,461 | +1.19(+2.64%) |
Oct 21, 2020 | 45.52 | 45.93 | 44.80 | 45.08 | 526,732 | -0.30(-0.66%) |
Oct 20, 2020 | 44.83 | 45.68 | 44.63 | 45.38 | 317,294 | +0.83(+1.86%) |
Oct 19, 2020 | 45.06 | 45.71 | 44.43 | 44.55 | 442,961 | -0.67(-1.48%) |
Oct 16, 2020 | 45.45 | 45.81 | 45.19 | 45.22 | 475,146 | -0.42(-0.93%) |
Oct 15, 2020 | 43.30 | 45.74 | 43.27 | 45.64 | 355,009 | +1.59(+3.60%) |
Oct 14, 2020 | 43.56 | 44.66 | 43.56 | 44.06 | 420,308 | +0.62(+1.43%) |
Oct 13, 2020 | 44.01 | 44.54 | 43.12 | 43.43 | 426,181 | -0.58(-1.31%) |
Oct 12, 2020 | 42.90 | 44.70 | 42.74 | 44.01 | 610,241 | +1.40(+3.28%) |
Oct 09, 2020 | 44.09 | 44.49 | 42.10 | 42.61 | 772,694 | -0.01(-0.02%) |
Oct 08, 2020 | 43.30 | 43.30 | 42.17 | 42.62 | 404,728 | -0.13(-0.30%) |
Oct 07, 2020 | 42.40 | 43.58 | 42.04 | 42.75 | 436,179 | +1.23(+2.95%) |
Oct 06, 2020 | 41.94 | 43.56 | 41.39 | 41.52 | 865,348 | +0.09(+0.22%) |
Oct 05, 2020 | 40.14 | 41.48 | 39.99 | 41.43 | 409,381 | +1.69(+4.24%) |
Oct 02, 2020 | 37.23 | 39.79 | 37.23 | 39.74 | 419,716 | +1.73(+4.56%) |
Oct 01, 2020 | 38.20 | 38.76 | 37.67 | 38.01 | 403,299 | -0.09(-0.24%) |
Sep 30, 2020 | 37.09 | 38.44 | 37.09 | 38.10 | 755,236 | +1.05(+2.82%) |
Sep 29, 2020 | 37.82 | 38.25 | 37.02 | 37.06 | 316,793 | -0.75(-1.98%) |
Sep 28, 2020 | 37.79 | 38.16 | 37.43 | 37.80 | 473,974 | +0.85(+2.29%) |
Sep 25, 2020 | 36.55 | 37.36 | 36.50 | 36.96 | 356,193 | +0.21(+0.56%) |
Sep 24, 2020 | 37.25 | 37.75 | 36.37 | 36.75 | 682,114 | -0.97(-2.58%) |
Sep 23, 2020 | 39.00 | 39.55 | 37.41 | 37.72 | 439,156 | -1.23(-3.15%) |
Sep 22, 2020 | 38.66 | 39.18 | 38.47 | 38.95 | 603,799 | +0.39(+1.01%) |
Sep 21, 2020 | 39.25 | 39.32 | 37.89 | 38.56 | 537,969 | -1.58(-3.93%) |
Sep 18, 2020 | 40.70 | 41.00 | 39.92 | 40.14 | 1,250,169 | -0.23(-0.56%) |
Sep 17, 2020 | 38.66 | 40.38 | 38.11 | 40.37 | 1,095,093 | +1.01(+2.57%) |
Sep 16, 2020 | 38.63 | 39.95 | 38.47 | 39.36 | 955,537 | +1.18(+3.10%) |
Sep 15, 2020 | 38.59 | 38.59 | 37.54 | 38.17 | 463,817 | -0.07(-0.19%) |
Sep 14, 2020 | 37.43 | 38.30 | 37.22 | 38.25 | 442,846 | +0.98(+2.64%) |
Sep 11, 2020 | 37.34 | 37.71 | 36.59 | 37.26 | 415,281 | +0.04(+0.10%) |
Sep 10, 2020 | 38.06 | 38.06 | 36.46 | 37.23 | 517,507 | -0.49(-1.29%) |
Sep 09, 2020 | 36.73 | 38.08 | 36.71 | 37.71 | 535,112 | +1.35(+3.72%) |
Sep 08, 2020 | 36.34 | 36.88 | 35.40 | 36.36 | 530,676 | -0.41(-1.13%) |
Sep 04, 2020 | 36.88 | 37.27 | 35.65 | 36.78 | 569,599 | +0.31(+0.84%) |
Sep 03, 2020 | 38.02 | 38.36 | 36.14 | 36.47 | 582,089 | -1.61(-4.22%) |
Sep 02, 2020 | 38.04 | 38.64 | 37.37 | 38.08 | 569,742 | -0.06(-0.17%) |
Sep 01, 2020 | 36.65 | 38.32 | 36.17 | 38.14 | 430,772 | +1.24(+3.37%) |
Aug 31, 2020 | 37.54 | 37.56 | 36.85 | 36.89 | 601,461 | -0.64(-1.71%) |
Aug 28, 2020 | 37.83 | 37.83 | 37.02 | 37.53 | 358,188 | -0.03(-0.07%) |
Aug 27, 2020 | 37.21 | 37.75 | 37.11 | 37.56 | 719,243 | +0.41(+1.09%) |
Aug 26, 2020 | 36.16 | 37.25 | 36.05 | 37.15 | 590,538 | +1.02(+2.82%) |
Aug 25, 2020 | 36.40 | 36.58 | 35.58 | 36.14 | 367,974 | -0.35(-0.96%) |
Aug 24, 2020 | 35.69 | 36.58 | 35.38 | 36.49 | 494,630 | +0.97(+2.74%) |
Aug 21, 2020 | 34.99 | 35.90 | 34.60 | 35.51 | 968,584 | +0.65(+1.86%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.20 | 34.86 | 570,076 | -0.32(-0.91%) |
Aug 19, 2020 | 34.28 | 35.50 | 34.28 | 35.18 | 726,128 | +0.90(+2.62%) |
Aug 18, 2020 | 34.58 | 34.85 | 34.17 | 34.29 | 403,100 | -0.40(-1.15%) |
Aug 17, 2020 | 35.01 | 35.17 | 34.55 | 34.69 | 523,864 | -0.29(-0.84%) |
Aug 14, 2020 | 34.56 | 35.42 | 34.04 | 34.98 | 612,379 | +0.24(+0.69%) |
Aug 13, 2020 | 35.30 | 35.50 | 34.55 | 34.74 | 668,691 | -0.84(-2.35%) |
Aug 12, 2020 | 35.21 | 36.54 | 34.90 | 35.58 | 1,156,000 | +1.00(+2.91%) |
Aug 11, 2020 | 34.59 | 35.49 | 34.25 | 34.57 | 731,123 | +0.50(+1.46%) |
Aug 10, 2020 | 33.52 | 34.89 | 33.50 | 34.07 | 917,613 | +0.76(+2.27%) |
Aug 07, 2020 | 31.79 | 33.47 | 31.53 | 33.32 | 1,580,377 | +1.28(+4.00%) |
Aug 06, 2020 | 32.63 | 32.92 | 32.02 | 32.04 | 718,674 | -0.65(-1.99%) |
Aug 05, 2020 | 32.79 | 33.28 | 32.46 | 32.69 | 993,084 | +0.28(+0.85%) |
Aug 04, 2020 | 31.97 | 32.59 | 31.82 | 32.41 | 644,713 | +0.30(+0.94%) |