Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.75 | 47.26 | 44.20 | 45.73 | 3,547 | -1.02(-2.18%) |
Oct 29, 2020 | 44.54 | 46.75 | 44.54 | 46.75 | 2,178 | +1.27(+2.80%) |
Oct 28, 2020 | 46.92 | 47.85 | 44.37 | 45.48 | 4,401 | -1.45(-3.08%) |
Oct 27, 2020 | 47.94 | 49.64 | 46.92 | 46.92 | 3,479 | -2.38(-4.83%) |
Oct 26, 2020 | 50.49 | 50.49 | 47.26 | 49.30 | 4,137 | +0.00(+0.00%) |
Oct 23, 2020 | 50.15 | 50.23 | 47.94 | 49.30 | 3,252 | -0.51(-1.02%) |
Oct 22, 2020 | 50.32 | 51.34 | 48.96 | 49.81 | 7,295 | -0.34(-0.68%) |
Oct 21, 2020 | 51.85 | 52.19 | 49.13 | 50.15 | 7,978 | -0.68(-1.34%) |
Oct 20, 2020 | 50.32 | 55.25 | 49.30 | 50.83 | 16,103 | +1.36(+2.75%) |
Oct 19, 2020 | 51.00 | 51.00 | 48.62 | 49.47 | 3,634 | -0.34(-0.68%) |
Oct 16, 2020 | 51.00 | 51.17 | 49.30 | 49.81 | 5,235 | -0.85(-1.68%) |
Oct 15, 2020 | 48.45 | 52.53 | 48.11 | 50.66 | 6,110 | +1.36(+2.76%) |
Oct 14, 2020 | 50.15 | 50.66 | 48.62 | 49.30 | 4,614 | -0.51(-1.02%) |
Oct 13, 2020 | 51.00 | 51.51 | 48.45 | 49.81 | 10,234 | -1.70(-3.30%) |
Oct 12, 2020 | 52.36 | 52.70 | 50.83 | 51.51 | 11,762 | -1.19(-2.26%) |
Oct 09, 2020 | 53.04 | 53.04 | 51.00 | 52.70 | 9,311 | +0.85(+1.64%) |
Oct 08, 2020 | 52.70 | 53.55 | 49.47 | 51.85 | 19,384 | -1.02(-1.93%) |
Oct 07, 2020 | 53.04 | 54.23 | 51.85 | 52.87 | 20,054 | +0.68(+1.30%) |
Oct 06, 2020 | 53.72 | 54.06 | 51.17 | 52.19 | 15,034 | -2.21(-4.06%) |
Oct 05, 2020 | 53.55 | 55.25 | 51.85 | 54.40 | 25,287 | +2.89(+5.61%) |
Oct 02, 2020 | 49.30 | 54.40 | 46.75 | 51.51 | 97,200 | -29.92(-36.74%) |
Oct 01, 2020 | 103.53 | 105.57 | 76.67 | 81.43 | 7,653 | -25.33(-23.73%) |
Sep 30, 2020 | 103.85 | 119.00 | 100.85 | 106.76 | 1,361 | +4.76(+4.67%) |
Sep 29, 2020 | 95.54 | 104.38 | 95.54 | 102.00 | 851 | +5.27(+5.45%) |
Sep 28, 2020 | 104.38 | 104.38 | 89.93 | 96.73 | 896 | -3.40(-3.40%) |
Sep 25, 2020 | 109.73 | 110.14 | 99.96 | 100.13 | 876 | -5.78(-5.46%) |
Sep 24, 2020 | 105.40 | 113.22 | 99.90 | 105.91 | 3,237 | +1.36(+1.30%) |
Sep 23, 2020 | 103.19 | 113.56 | 103.19 | 104.55 | 420 | +1.67(+1.62%) |
Sep 22, 2020 | 102.00 | 106.66 | 97.07 | 102.88 | 689 | +0.88(+0.86%) |
Sep 21, 2020 | 108.46 | 108.46 | 99.62 | 102.00 | 690 | -13.09(-11.37%) |
Sep 18, 2020 | 119.85 | 119.85 | 101.04 | 115.09 | 664 | -4.76(-3.97%) |
Sep 17, 2020 | 102.00 | 127.33 | 99.28 | 119.85 | 1,909 | +13.77(+12.98%) |
Sep 16, 2020 | 105.06 | 107.10 | 97.75 | 106.08 | 1,025 | +4.55(+4.48%) |
Sep 15, 2020 | 105.06 | 105.06 | 96.05 | 101.53 | 483 | +4.29(+4.41%) |
Sep 14, 2020 | 95.20 | 108.12 | 95.20 | 97.24 | 334 | -0.43(-0.44%) |
Sep 11, 2020 | 97.41 | 106.93 | 93.84 | 97.67 | 158 | +0.18(+0.18%) |
Sep 10, 2020 | 93.33 | 103.39 | 92.65 | 97.48 | 304 | +1.26(+1.31%) |
Sep 09, 2020 | 103.61 | 103.61 | 90.44 | 96.22 | 1,476 | -5.61(-5.51%) |
Sep 08, 2020 | 101.49 | 107.61 | 101.49 | 101.83 | 179 | -10.03(-8.96%) |
Sep 04, 2020 | 114.10 | 114.10 | 104.04 | 111.86 | 664 | -1.53(-1.35%) |
Sep 03, 2020 | 113.56 | 115.60 | 113.05 | 113.39 | 240 | -0.17(-0.15%) |
Sep 02, 2020 | 113.73 | 116.45 | 113.56 | 113.56 | 212 | -2.04(-1.76%) |
Sep 01, 2020 | 114.58 | 118.32 | 114.24 | 115.60 | 257 | -2.73(-2.31%) |
Aug 31, 2020 | 117.30 | 118.66 | 114.24 | 118.33 | 582 | -0.67(-0.56%) |
Aug 28, 2020 | 121.72 | 121.72 | 119.00 | 119.00 | 70 | -2.04(-1.69%) |
Aug 27, 2020 | 119.00 | 122.74 | 119.00 | 121.04 | 283 | +2.04(+1.71%) |
Aug 26, 2020 | 123.25 | 123.25 | 119.00 | 119.00 | 349 | -2.89(-2.37%) |
Aug 25, 2020 | 122.40 | 125.38 | 119.85 | 121.89 | 797 | -2.55(-2.05%) |
Aug 24, 2020 | 124.95 | 129.20 | 122.74 | 124.44 | 641 | -1.19(-0.95%) |
Aug 21, 2020 | 124.44 | 132.43 | 124.10 | 125.63 | 358 | +0.51(+0.41%) |
Aug 20, 2020 | 127.50 | 131.66 | 124.27 | 125.12 | 395 | -0.51(-0.41%) |
Aug 19, 2020 | 136.17 | 137.87 | 124.10 | 125.63 | 813 | -8.50(-6.34%) |
Aug 18, 2020 | 130.05 | 146.20 | 125.96 | 134.13 | 2,620 | +8.33(+6.62%) |
Aug 17, 2020 | 136.00 | 137.53 | 119.85 | 125.80 | 2,367 | -13.43(-9.65%) |
Aug 14, 2020 | 152.83 | 152.83 | 138.55 | 139.23 | 252 | -2.04(-1.44%) |
Aug 13, 2020 | 137.87 | 146.86 | 137.70 | 141.27 | 155 | -1.10(-0.78%) |
Aug 12, 2020 | 147.56 | 152.08 | 129.20 | 142.38 | 617 | -4.50(-3.07%) |
Aug 11, 2020 | 156.23 | 156.23 | 141.35 | 146.88 | 1,686 | -1.02(-0.69%) |
Aug 10, 2020 | 136.00 | 153.00 | 133.45 | 147.90 | 5,620 | +14.45(+10.83%) |
Aug 07, 2020 | 132.62 | 136.00 | 132.54 | 133.45 | 488 | -1.02(-0.76%) |
Aug 06, 2020 | 132.26 | 135.83 | 130.90 | 134.47 | 961 | +4.59(+3.53%) |
Aug 05, 2020 | 124.44 | 132.60 | 124.44 | 129.88 | 336 | +6.02(+4.86%) |
Aug 04, 2020 | 126.82 | 127.25 | 120.87 | 123.86 | 329 | -7.55(-5.74%) |