Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.06 | 49.38 | 46.66 | 48.00 | 677,500 | -1.52(-3.07%) |
Oct 29, 2020 | 46.00 | 50.51 | 45.09 | 49.52 | 2,437,456 | -2.72(-5.21%) |
Oct 28, 2020 | 51.39 | 53.12 | 49.85 | 52.24 | 616,459 | -0.20(-0.37%) |
Oct 27, 2020 | 53.03 | 53.03 | 50.36 | 52.44 | 390,129 | -0.77(-1.44%) |
Oct 26, 2020 | 58.18 | 58.91 | 52.34 | 53.20 | 473,698 | -5.60(-9.52%) |
Oct 23, 2020 | 55.20 | 58.95 | 55.04 | 58.80 | 700,000 | +3.82(+6.95%) |
Oct 22, 2020 | 52.18 | 56.29 | 51.80 | 54.98 | 935,957 | +2.94(+5.65%) |
Oct 21, 2020 | 53.41 | 54.19 | 51.89 | 52.04 | 423,614 | -1.40(-2.62%) |
Oct 20, 2020 | 53.59 | 54.18 | 52.42 | 53.44 | 462,680 | -0.21(-0.39%) |
Oct 19, 2020 | 57.24 | 57.47 | 53.13 | 53.65 | 624,236 | -3.18(-5.60%) |
Oct 16, 2020 | 57.73 | 59.11 | 56.45 | 56.83 | 785,200 | -0.84(-1.46%) |
Oct 15, 2020 | 58.16 | 58.66 | 56.34 | 57.67 | 392,216 | -1.60(-2.70%) |
Oct 14, 2020 | 58.56 | 61.00 | 58.10 | 59.27 | 524,260 | +0.90(+1.54%) |
Oct 13, 2020 | 58.63 | 59.63 | 57.98 | 58.37 | 347,576 | -0.73(-1.24%) |
Oct 12, 2020 | 59.88 | 60.56 | 57.84 | 59.10 | 278,708 | -0.17(-0.29%) |
Oct 09, 2020 | 59.82 | 60.64 | 58.55 | 59.27 | 588,800 | +0.21(+0.36%) |
Oct 08, 2020 | 59.49 | 59.82 | 57.98 | 59.06 | 448,597 | -0.22(-0.37%) |
Oct 07, 2020 | 59.50 | 60.36 | 58.48 | 59.28 | 433,787 | +0.38(+0.65%) |
Oct 06, 2020 | 59.12 | 60.14 | 57.93 | 58.90 | 576,619 | -0.25(-0.42%) |
Oct 05, 2020 | 54.53 | 59.64 | 54.31 | 59.15 | 1,025,951 | +5.46(+10.17%) |
Oct 02, 2020 | 53.63 | 54.97 | 52.83 | 53.69 | 299,700 | -1.20(-2.19%) |
Oct 01, 2020 | 55.87 | 56.48 | 54.46 | 54.89 | 530,325 | +0.09(+0.16%) |
Sep 30, 2020 | 53.32 | 55.49 | 53.15 | 54.80 | 721,023 | +1.27(+2.37%) |
Sep 29, 2020 | 53.66 | 54.33 | 53.01 | 53.53 | 608,790 | +0.03(+0.06%) |
Sep 28, 2020 | 53.15 | 54.03 | 51.92 | 53.50 | 575,821 | +0.76(+1.44%) |
Sep 25, 2020 | 51.72 | 53.50 | 51.31 | 52.74 | 493,000 | +1.04(+2.01%) |
Sep 24, 2020 | 50.87 | 52.02 | 49.16 | 51.70 | 522,363 | +0.74(+1.45%) |
Sep 23, 2020 | 52.20 | 54.38 | 50.82 | 50.96 | 427,234 | -1.87(-3.54%) |
Sep 22, 2020 | 52.21 | 52.92 | 50.16 | 52.83 | 869,676 | +0.60(+1.15%) |
Sep 21, 2020 | 54.31 | 55.75 | 51.52 | 52.23 | 829,721 | -3.08(-5.57%) |
Sep 18, 2020 | 53.37 | 56.51 | 52.50 | 55.31 | 2,372,400 | +2.74(+5.21%) |
Sep 17, 2020 | 51.76 | 52.97 | 50.09 | 52.57 | 821,359 | -1.11(-2.07%) |
Sep 16, 2020 | 53.27 | 55.03 | 53.06 | 53.68 | 998,965 | +0.72(+1.36%) |
Sep 15, 2020 | 52.84 | 54.08 | 52.46 | 52.96 | 498,280 | +0.37(+0.70%) |
Sep 14, 2020 | 49.02 | 53.69 | 48.54 | 52.59 | 741,040 | +4.52(+9.40%) |
Sep 11, 2020 | 47.87 | 49.59 | 47.52 | 48.07 | 456,100 | +0.69(+1.46%) |
Sep 10, 2020 | 48.86 | 50.13 | 46.82 | 47.38 | 498,782 | -1.29(-2.65%) |
Sep 09, 2020 | 46.65 | 49.57 | 45.95 | 48.67 | 614,814 | +2.32(+5.01%) |
Sep 08, 2020 | 46.39 | 48.35 | 45.92 | 46.35 | 514,348 | -1.20(-2.52%) |
Sep 04, 2020 | 48.18 | 48.69 | 45.29 | 47.55 | 550,900 | -0.57(-1.18%) |
Sep 03, 2020 | 50.66 | 50.66 | 47.34 | 48.12 | 673,855 | -3.19(-6.22%) |
Sep 02, 2020 | 52.37 | 52.37 | 49.90 | 51.31 | 426,325 | -1.06(-2.02%) |
Sep 01, 2020 | 53.45 | 53.66 | 52.20 | 52.37 | 333,875 | -1.13(-2.11%) |
Aug 31, 2020 | 52.56 | 54.37 | 51.97 | 53.50 | 444,220 | +0.64(+1.21%) |
Aug 28, 2020 | 52.42 | 53.32 | 51.94 | 52.86 | 256,700 | +0.81(+1.56%) |
Aug 27, 2020 | 52.29 | 52.59 | 51.69 | 52.05 | 518,520 | -0.01(-0.02%) |
Aug 26, 2020 | 53.05 | 53.55 | 51.94 | 52.06 | 486,052 | -1.30(-2.44%) |
Aug 25, 2020 | 52.76 | 53.73 | 52.00 | 53.36 | 270,184 | +0.55(+1.04%) |
Aug 24, 2020 | 54.08 | 54.98 | 52.51 | 52.81 | 419,692 | -0.84(-1.57%) |
Aug 21, 2020 | 54.59 | 55.32 | 52.71 | 53.65 | 382,400 | -0.95(-1.74%) |
Aug 20, 2020 | 53.67 | 55.33 | 53.01 | 54.60 | 261,479 | +0.41(+0.76%) |
Aug 19, 2020 | 53.94 | 54.96 | 53.74 | 54.19 | 383,463 | +0.05(+0.09%) |
Aug 18, 2020 | 52.13 | 54.22 | 52.13 | 54.14 | 413,479 | +1.94(+3.72%) |
Aug 17, 2020 | 52.44 | 53.03 | 52.00 | 52.20 | 699,339 | -0.44(-0.84%) |
Aug 14, 2020 | 53.41 | 53.65 | 52.25 | 52.64 | 412,900 | -0.58(-1.09%) |
Aug 13, 2020 | 53.17 | 54.33 | 51.90 | 53.22 | 325,077 | +0.23(+0.43%) |
Aug 12, 2020 | 54.50 | 54.53 | 50.28 | 52.99 | 1,027,972 | -0.67(-1.25%) |
Aug 11, 2020 | 55.00 | 58.18 | 52.59 | 53.66 | 667,594 | -2.06(-3.70%) |
Aug 10, 2020 | 55.49 | 57.35 | 54.43 | 55.72 | 457,283 | +0.48(+0.87%) |
Aug 07, 2020 | 54.41 | 56.54 | 54.18 | 55.24 | 377,000 | +0.75(+1.38%) |
Aug 06, 2020 | 55.52 | 55.69 | 53.79 | 54.49 | 458,153 | -0.86(-1.55%) |
Aug 05, 2020 | 54.25 | 56.16 | 54.25 | 55.35 | 506,427 | +1.05(+1.93%) |
Aug 04, 2020 | 54.56 | 55.14 | 53.37 | 54.30 | 431,477 | -0.43(-0.79%) |