Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.03 | 42.42 | 38.41 | 39.30 | 879,174 | -2.05(-4.95%) |
Oct 29, 2020 | 42.77 | 43.53 | 40.36 | 41.35 | 808,041 | -0.76(-1.79%) |
Oct 28, 2020 | 40.62 | 44.27 | 39.89 | 42.11 | 1,066,282 | -0.92(-2.15%) |
Oct 27, 2020 | 46.07 | 46.21 | 42.83 | 43.03 | 902,512 | -2.68(-5.87%) |
Oct 26, 2020 | 49.39 | 49.74 | 44.08 | 45.71 | 1,603,043 | -5.33(-10.44%) |
Oct 23, 2020 | 49.09 | 51.13 | 47.92 | 51.04 | 856,533 | +2.88(+5.98%) |
Oct 22, 2020 | 53.08 | 53.08 | 47.16 | 48.16 | 1,799,631 | -4.08(-7.82%) |
Oct 21, 2020 | 57.12 | 57.57 | 51.49 | 52.24 | 1,452,439 | -5.04(-8.80%) |
Oct 20, 2020 | 57.07 | 59.54 | 56.55 | 57.28 | 660,364 | +1.30(+2.33%) |
Oct 19, 2020 | 60.87 | 61.11 | 55.05 | 55.98 | 900,116 | -3.73(-6.24%) |
Oct 16, 2020 | 62.26 | 64.31 | 59.48 | 59.71 | 629,922 | -2.17(-3.50%) |
Oct 15, 2020 | 57.14 | 61.88 | 56.32 | 61.87 | 660,053 | +2.44(+4.11%) |
Oct 14, 2020 | 59.87 | 60.65 | 58.17 | 59.43 | 550,155 | -0.36(-0.60%) |
Oct 13, 2020 | 60.07 | 60.88 | 57.53 | 59.79 | 721,434 | -1.47(-2.40%) |
Oct 12, 2020 | 61.43 | 61.57 | 59.49 | 61.26 | 495,921 | +0.88(+1.46%) |
Oct 09, 2020 | 60.11 | 61.50 | 59.15 | 60.37 | 804,208 | +1.44(+2.45%) |
Oct 08, 2020 | 56.15 | 59.15 | 56.05 | 58.93 | 1,014,444 | +4.20(+7.68%) |
Oct 07, 2020 | 54.77 | 56.36 | 53.23 | 54.73 | 702,828 | +1.92(+3.63%) |
Oct 06, 2020 | 56.21 | 57.27 | 52.19 | 52.81 | 1,119,887 | -3.12(-5.58%) |
Oct 05, 2020 | 57.24 | 58.68 | 53.41 | 55.93 | 1,406,253 | -0.20(-0.35%) |
Oct 02, 2020 | 51.28 | 56.95 | 50.99 | 56.13 | 1,266,486 | +0.94(+1.71%) |
Oct 01, 2020 | 53.76 | 55.26 | 51.97 | 55.18 | 1,014,455 | +2.89(+5.53%) |
Sep 30, 2020 | 49.49 | 54.04 | 49.49 | 52.29 | 1,088,765 | +2.89(+5.85%) |
Sep 29, 2020 | 50.68 | 51.54 | 48.97 | 49.40 | 534,925 | -1.61(-3.16%) |
Sep 28, 2020 | 47.59 | 51.33 | 47.37 | 51.01 | 1,075,961 | +5.11(+11.13%) |
Sep 25, 2020 | 45.32 | 46.71 | 43.79 | 45.90 | 553,245 | +0.06(+0.13%) |
Sep 24, 2020 | 44.05 | 47.89 | 42.81 | 45.84 | 1,113,682 | +1.28(+2.88%) |
Sep 23, 2020 | 50.93 | 51.07 | 44.33 | 44.56 | 1,034,579 | -6.12(-12.08%) |
Sep 22, 2020 | 47.01 | 50.88 | 46.11 | 50.68 | 1,036,749 | +4.31(+9.30%) |
Sep 21, 2020 | 46.48 | 47.20 | 42.51 | 46.37 | 1,281,905 | -2.68(-5.47%) |
Sep 18, 2020 | 50.62 | 51.62 | 47.11 | 49.05 | 653,670 | -1.38(-2.74%) |
Sep 17, 2020 | 50.38 | 51.78 | 48.88 | 50.43 | 841,370 | -2.38(-4.50%) |
Sep 16, 2020 | 49.62 | 54.28 | 49.61 | 52.81 | 1,368,335 | +4.10(+8.43%) |
Sep 15, 2020 | 50.52 | 52.61 | 48.46 | 48.70 | 916,254 | -1.97(-3.88%) |
Sep 14, 2020 | 50.19 | 50.67 | 48.72 | 50.67 | 911,779 | +2.28(+4.70%) |
Sep 11, 2020 | 47.11 | 48.73 | 46.38 | 48.40 | 1,053,963 | +2.36(+5.12%) |
Sep 10, 2020 | 47.75 | 48.69 | 45.33 | 46.04 | 1,223,036 | -0.94(-2.01%) |
Sep 09, 2020 | 44.72 | 47.68 | 43.53 | 46.99 | 1,159,212 | +4.16(+9.72%) |
Sep 08, 2020 | 41.21 | 45.12 | 40.74 | 42.82 | 903,640 | -0.75(-1.71%) |
Sep 04, 2020 | 47.03 | 48.44 | 40.17 | 43.57 | 1,813,392 | -2.94(-6.32%) |
Sep 03, 2020 | 51.78 | 52.67 | 44.84 | 46.51 | 2,378,949 | -6.54(-12.33%) |
Sep 02, 2020 | 52.71 | 53.42 | 49.54 | 53.05 | 1,208,049 | +0.64(+1.21%) |
Sep 01, 2020 | 47.72 | 52.42 | 46.89 | 52.41 | 1,313,042 | +4.28(+8.90%) |
Aug 31, 2020 | 50.27 | 50.88 | 47.71 | 48.13 | 1,403,396 | -1.85(-3.70%) |
Aug 28, 2020 | 50.68 | 52.03 | 49.57 | 49.98 | 771,403 | -0.19(-0.38%) |
Aug 27, 2020 | 52.82 | 53.69 | 49.76 | 50.17 | 1,225,306 | -1.88(-3.61%) |
Aug 26, 2020 | 53.81 | 54.14 | 51.93 | 52.04 | 962,222 | -1.05(-1.98%) |
Aug 25, 2020 | 55.23 | 55.24 | 51.35 | 53.10 | 1,106,984 | -1.17(-2.16%) |
Aug 24, 2020 | 55.65 | 55.74 | 52.76 | 54.27 | 1,075,549 | +0.44(+0.81%) |
Aug 21, 2020 | 50.24 | 54.00 | 49.59 | 53.83 | 1,132,351 | +3.34(+6.61%) |
Aug 20, 2020 | 49.69 | 51.87 | 48.70 | 50.49 | 732,175 | -0.18(-0.35%) |
Aug 19, 2020 | 51.84 | 51.84 | 49.57 | 50.67 | 835,792 | -0.43(-0.84%) |
Aug 18, 2020 | 53.78 | 54.07 | 50.79 | 51.10 | 1,613,228 | -0.11(-0.21%) |
Aug 17, 2020 | 48.01 | 51.77 | 48.00 | 51.21 | 1,091,095 | +4.08(+8.67%) |
Aug 14, 2020 | 47.45 | 47.82 | 46.21 | 47.12 | 507,258 | -0.72(-1.50%) |
Aug 13, 2020 | 46.77 | 48.33 | 45.75 | 47.84 | 868,779 | +0.40(+0.84%) |
Aug 12, 2020 | 45.87 | 47.44 | 44.59 | 47.44 | 712,356 | +2.90(+6.51%) |
Aug 11, 2020 | 47.41 | 47.56 | 44.04 | 44.54 | 998,139 | -1.16(-2.54%) |
Aug 10, 2020 | 44.22 | 48.04 | 43.87 | 45.70 | 1,504,569 | +2.10(+4.81%) |
Aug 07, 2020 | 42.72 | 43.86 | 41.81 | 43.61 | 821,415 | +0.43(+0.99%) |
Aug 06, 2020 | 43.29 | 43.99 | 42.70 | 43.18 | 669,197 | -0.20(-0.46%) |
Aug 05, 2020 | 43.23 | 43.50 | 41.94 | 43.38 | 923,134 | +1.36(+3.24%) |
Aug 04, 2020 | 42.56 | 43.40 | 41.49 | 42.02 | 786,348 | -1.12(-2.60%) |