Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.81 | 41.62 | 39.98 | 40.95 | 633,667 | -0.12(-0.30%) |
Oct 29, 2020 | 44.49 | 44.70 | 41.06 | 41.08 | 1,101,865 | -0.91(-2.16%) |
Oct 28, 2020 | 41.61 | 42.62 | 41.05 | 41.99 | 544,457 | -0.70(-1.64%) |
Oct 27, 2020 | 44.38 | 44.55 | 42.17 | 42.68 | 541,264 | -2.02(-4.51%) |
Oct 26, 2020 | 44.73 | 44.93 | 43.78 | 44.70 | 492,921 | -0.68(-1.50%) |
Oct 23, 2020 | 44.70 | 45.49 | 44.22 | 45.38 | 273,693 | +1.28(+2.91%) |
Oct 22, 2020 | 43.45 | 44.55 | 43.08 | 44.10 | 320,706 | +0.57(+1.32%) |
Oct 21, 2020 | 44.36 | 44.51 | 43.43 | 43.53 | 208,138 | -0.99(-2.23%) |
Oct 20, 2020 | 43.75 | 44.66 | 43.21 | 44.52 | 242,235 | +1.48(+3.44%) |
Oct 19, 2020 | 43.23 | 44.27 | 42.98 | 43.04 | 265,702 | +0.01(+0.02%) |
Oct 16, 2020 | 43.51 | 44.34 | 42.25 | 43.03 | 383,191 | -0.44(-1.01%) |
Oct 15, 2020 | 43.68 | 44.15 | 42.67 | 43.47 | 499,815 | -0.91(-2.05%) |
Oct 14, 2020 | 44.89 | 45.42 | 44.31 | 44.38 | 355,347 | -0.81(-1.80%) |
Oct 13, 2020 | 46.54 | 47.13 | 44.69 | 45.19 | 296,009 | -1.88(-4.00%) |
Oct 12, 2020 | 46.76 | 47.12 | 46.19 | 47.07 | 191,135 | +0.33(+0.72%) |
Oct 09, 2020 | 46.85 | 47.57 | 46.18 | 46.74 | 278,399 | +0.32(+0.68%) |
Oct 08, 2020 | 46.00 | 46.46 | 45.34 | 46.42 | 428,318 | +1.11(+2.45%) |
Oct 07, 2020 | 45.83 | 46.32 | 44.52 | 45.31 | 353,813 | +0.12(+0.28%) |
Oct 06, 2020 | 44.86 | 46.12 | 44.33 | 45.19 | 468,477 | +1.02(+2.32%) |
Oct 05, 2020 | 43.98 | 44.43 | 43.20 | 44.17 | 406,745 | +0.83(+1.92%) |
Oct 02, 2020 | 39.16 | 43.66 | 39.16 | 43.33 | 503,043 | +3.00(+7.44%) |
Oct 01, 2020 | 39.47 | 40.36 | 39.21 | 40.33 | 500,952 | +1.04(+2.65%) |
Sep 30, 2020 | 38.18 | 39.58 | 38.18 | 39.29 | 555,445 | +1.23(+3.24%) |
Sep 29, 2020 | 38.92 | 38.92 | 37.41 | 38.06 | 384,247 | -0.87(-2.24%) |
Sep 28, 2020 | 39.25 | 39.69 | 38.65 | 38.93 | 482,747 | +0.37(+0.97%) |
Sep 25, 2020 | 37.59 | 38.84 | 37.59 | 38.55 | 320,337 | +0.59(+1.56%) |
Sep 24, 2020 | 38.16 | 38.25 | 36.98 | 37.96 | 536,418 | -0.19(-0.50%) |
Sep 23, 2020 | 41.00 | 41.31 | 38.11 | 38.15 | 580,342 | -2.77(-6.78%) |
Sep 22, 2020 | 41.71 | 41.77 | 40.81 | 40.92 | 1,013,697 | -0.84(-2.01%) |
Sep 21, 2020 | 42.56 | 42.56 | 40.77 | 41.77 | 1,202,078 | -1.76(-4.04%) |
Sep 18, 2020 | 44.14 | 44.36 | 42.95 | 43.53 | 927,650 | -0.39(-0.89%) |
Sep 17, 2020 | 43.02 | 44.31 | 42.67 | 43.92 | 614,931 | +0.27(+0.61%) |
Sep 16, 2020 | 43.18 | 44.19 | 42.68 | 43.65 | 364,943 | +0.43(+1.00%) |
Sep 15, 2020 | 44.44 | 44.66 | 43.07 | 43.22 | 295,001 | -0.90(-2.04%) |
Sep 14, 2020 | 43.69 | 44.33 | 43.24 | 44.12 | 299,336 | +0.82(+1.90%) |
Sep 11, 2020 | 42.95 | 43.60 | 42.63 | 43.30 | 412,370 | +0.48(+1.12%) |
Sep 10, 2020 | 43.66 | 44.54 | 42.78 | 42.82 | 317,844 | -0.75(-1.71%) |
Sep 09, 2020 | 43.91 | 43.91 | 42.79 | 43.56 | 603,389 | -0.33(-0.76%) |
Sep 08, 2020 | 43.96 | 44.93 | 43.27 | 43.90 | 406,998 | -0.67(-1.50%) |
Sep 04, 2020 | 45.45 | 46.00 | 43.97 | 44.57 | 455,040 | +0.33(+0.76%) |
Sep 03, 2020 | 46.71 | 47.22 | 43.85 | 44.23 | 497,680 | -1.85(-4.02%) |
Sep 02, 2020 | 43.32 | 46.48 | 43.32 | 46.09 | 484,300 | +2.67(+6.14%) |
Sep 01, 2020 | 45.62 | 45.71 | 43.25 | 43.42 | 758,534 | -2.82(-6.10%) |
Aug 31, 2020 | 47.90 | 47.95 | 46.21 | 46.24 | 466,987 | -1.75(-3.65%) |
Aug 28, 2020 | 47.45 | 48.56 | 47.04 | 47.99 | 504,716 | +0.57(+1.21%) |
Aug 27, 2020 | 45.69 | 47.69 | 45.69 | 47.42 | 591,744 | +2.42(+5.38%) |
Aug 26, 2020 | 44.80 | 45.98 | 44.80 | 45.00 | 468,498 | -0.33(-0.72%) |
Aug 25, 2020 | 45.49 | 45.56 | 44.61 | 45.32 | 804,012 | +0.32(+0.70%) |
Aug 24, 2020 | 42.70 | 45.06 | 42.29 | 45.01 | 357,533 | +2.73(+6.47%) |
Aug 21, 2020 | 42.37 | 42.76 | 41.69 | 42.27 | 655,420 | -0.59(-1.38%) |
Aug 20, 2020 | 43.04 | 43.70 | 42.52 | 42.87 | 309,197 | -0.85(-1.95%) |
Aug 19, 2020 | 43.50 | 44.41 | 43.26 | 43.72 | 580,477 | +0.50(+1.15%) |
Aug 18, 2020 | 43.56 | 43.79 | 43.12 | 43.22 | 386,038 | -0.51(-1.16%) |
Aug 17, 2020 | 44.69 | 44.75 | 43.33 | 43.73 | 504,863 | -1.13(-2.52%) |
Aug 14, 2020 | 44.45 | 45.31 | 44.05 | 44.85 | 264,908 | -0.12(-0.28%) |
Aug 13, 2020 | 46.18 | 46.59 | 44.72 | 44.98 | 515,492 | -1.69(-3.63%) |
Aug 12, 2020 | 47.92 | 47.96 | 45.63 | 46.67 | 366,575 | -0.47(-0.99%) |
Aug 11, 2020 | 48.21 | 49.53 | 46.69 | 47.14 | 583,383 | -0.40(-0.84%) |
Aug 10, 2020 | 45.10 | 47.82 | 45.10 | 47.54 | 693,070 | +2.42(+5.36%) |
Aug 07, 2020 | 44.55 | 45.22 | 43.66 | 45.12 | 333,619 | +0.21(+0.47%) |
Aug 06, 2020 | 43.85 | 45.12 | 43.85 | 44.91 | 556,418 | +0.77(+1.75%) |
Aug 05, 2020 | 42.95 | 44.23 | 42.39 | 44.14 | 554,809 | +1.93(+4.58%) |
Aug 04, 2020 | 41.57 | 43.30 | 41.57 | 42.21 | 604,011 | +0.50(+1.19%) |