Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.91 | 44.05 | 42.76 | 42.88 | 44,706 | -0.05(-0.11%) |
Oct 29, 2020 | 43.12 | 43.66 | 42.56 | 42.92 | 40,003 | -0.37(-0.86%) |
Oct 28, 2020 | 43.11 | 43.69 | 42.56 | 43.29 | 35,075 | -0.26(-0.59%) |
Oct 27, 2020 | 45.02 | 45.02 | 43.13 | 43.55 | 53,246 | -1.72(-3.79%) |
Oct 26, 2020 | 45.56 | 46.74 | 43.71 | 45.27 | 39,416 | -0.82(-1.78%) |
Oct 23, 2020 | 44.35 | 46.22 | 44.35 | 46.09 | 38,131 | +1.52(+3.42%) |
Oct 22, 2020 | 44.43 | 45.60 | 44.26 | 44.56 | 31,809 | +0.33(+0.74%) |
Oct 21, 2020 | 43.26 | 44.31 | 43.26 | 44.23 | 45,177 | +1.12(+2.60%) |
Oct 20, 2020 | 43.06 | 43.23 | 42.65 | 43.11 | 26,360 | +0.54(+1.26%) |
Oct 19, 2020 | 43.04 | 43.22 | 42.53 | 42.57 | 40,459 | -0.10(-0.24%) |
Oct 16, 2020 | 42.75 | 43.09 | 42.52 | 42.67 | 49,418 | -0.19(-0.45%) |
Oct 15, 2020 | 42.54 | 43.68 | 42.25 | 42.87 | 31,259 | -0.11(-0.25%) |
Oct 14, 2020 | 42.78 | 43.34 | 42.68 | 42.98 | 29,185 | +0.07(+0.17%) |
Oct 13, 2020 | 43.13 | 43.23 | 42.57 | 42.90 | 51,432 | -0.78(-1.80%) |
Oct 12, 2020 | 43.25 | 44.03 | 43.25 | 43.69 | 42,578 | +0.11(+0.25%) |
Oct 09, 2020 | 43.50 | 43.81 | 43.10 | 43.58 | 25,859 | +0.08(+0.19%) |
Oct 08, 2020 | 44.15 | 44.54 | 43.26 | 43.50 | 41,049 | -0.23(-0.52%) |
Oct 07, 2020 | 44.76 | 44.76 | 43.68 | 43.72 | 40,348 | -1.27(-2.82%) |
Oct 06, 2020 | 44.93 | 45.58 | 44.32 | 44.99 | 30,951 | +0.58(+1.29%) |
Oct 05, 2020 | 44.43 | 45.08 | 44.30 | 44.42 | 31,309 | +0.04(+0.08%) |
Oct 02, 2020 | 44.27 | 45.27 | 44.25 | 44.38 | 36,597 | -0.50(-1.12%) |
Oct 01, 2020 | 44.70 | 45.07 | 44.20 | 44.88 | 40,234 | -0.10(-0.22%) |
Sep 30, 2020 | 45.57 | 46.08 | 44.41 | 44.98 | 47,259 | -0.37(-0.82%) |
Sep 29, 2020 | 46.34 | 46.34 | 44.86 | 45.36 | 30,844 | -1.01(-2.18%) |
Sep 28, 2020 | 45.71 | 47.21 | 45.71 | 46.37 | 45,758 | +1.05(+2.32%) |
Sep 25, 2020 | 45.63 | 45.95 | 45.27 | 45.32 | 45,473 | -0.65(-1.41%) |
Sep 24, 2020 | 45.99 | 46.69 | 45.81 | 45.97 | 45,863 | +0.12(+0.26%) |
Sep 23, 2020 | 46.55 | 46.82 | 45.85 | 45.85 | 43,625 | -0.89(-1.89%) |
Sep 22, 2020 | 47.06 | 47.57 | 46.54 | 46.74 | 41,000 | -0.54(-1.14%) |
Sep 21, 2020 | 47.54 | 47.65 | 46.51 | 47.27 | 39,005 | -0.90(-1.88%) |
Sep 18, 2020 | 47.62 | 48.31 | 46.95 | 48.18 | 120,860 | +0.93(+1.97%) |
Sep 17, 2020 | 47.14 | 47.87 | 47.04 | 47.25 | 32,201 | -0.31(-0.65%) |
Sep 16, 2020 | 48.52 | 49.27 | 47.37 | 47.56 | 27,980 | -1.13(-2.32%) |
Sep 15, 2020 | 49.22 | 49.85 | 48.29 | 48.69 | 44,282 | -0.68(-1.39%) |
Sep 14, 2020 | 49.42 | 50.18 | 49.20 | 49.37 | 38,149 | -0.14(-0.28%) |
Sep 11, 2020 | 49.76 | 50.30 | 49.19 | 49.51 | 29,475 | -0.34(-0.68%) |
Sep 10, 2020 | 50.72 | 50.72 | 49.76 | 49.85 | 32,947 | -0.91(-1.80%) |
Sep 09, 2020 | 50.40 | 51.13 | 50.25 | 50.76 | 26,289 | +0.56(+1.11%) |
Sep 08, 2020 | 50.68 | 50.92 | 49.29 | 50.20 | 31,489 | -0.48(-0.95%) |
Sep 04, 2020 | 50.90 | 51.06 | 49.67 | 50.69 | 28,051 | +0.45(+0.89%) |
Sep 03, 2020 | 51.07 | 51.81 | 49.31 | 50.24 | 67,082 | -0.57(-1.13%) |
Sep 02, 2020 | 50.51 | 51.33 | 50.05 | 50.81 | 29,193 | +0.26(+0.51%) |
Sep 01, 2020 | 50.11 | 50.67 | 49.58 | 50.56 | 22,485 | +0.62(+1.24%) |
Aug 31, 2020 | 50.57 | 50.67 | 49.63 | 49.94 | 48,483 | -0.20(-0.40%) |
Aug 28, 2020 | 49.90 | 50.21 | 48.57 | 50.14 | 62,457 | +0.37(+0.75%) |
Aug 27, 2020 | 49.56 | 51.18 | 49.56 | 49.77 | 54,302 | +0.14(+0.28%) |
Aug 26, 2020 | 51.16 | 51.75 | 49.29 | 49.63 | 52,143 | -1.70(-3.31%) |
Aug 25, 2020 | 51.28 | 51.71 | 50.74 | 51.33 | 43,760 | +0.59(+1.17%) |
Aug 24, 2020 | 50.54 | 51.81 | 50.10 | 50.73 | 106,470 | +0.49(+0.98%) |
Aug 21, 2020 | 50.19 | 50.93 | 49.89 | 50.24 | 126,229 | -0.10(-0.20%) |
Aug 20, 2020 | 51.42 | 51.84 | 49.82 | 50.34 | 89,454 | -1.30(-2.51%) |
Aug 19, 2020 | 49.36 | 51.92 | 49.36 | 51.64 | 97,426 | +2.34(+4.74%) |
Aug 18, 2020 | 49.48 | 49.81 | 48.99 | 49.30 | 42,221 | -0.29(-0.58%) |
Aug 17, 2020 | 50.06 | 50.43 | 49.34 | 49.59 | 64,282 | -0.79(-1.57%) |
Aug 14, 2020 | 51.83 | 52.23 | 50.24 | 50.38 | 102,293 | -1.74(-3.34%) |
Aug 13, 2020 | 53.24 | 53.24 | 51.85 | 52.12 | 66,495 | -1.35(-2.53%) |
Aug 12, 2020 | 55.47 | 55.47 | 52.96 | 53.47 | 127,359 | -1.36(-2.48%) |
Aug 11, 2020 | 55.31 | 56.11 | 54.41 | 54.83 | 274,773 | -0.36(-0.66%) |
Aug 10, 2020 | 54.21 | 57.03 | 54.21 | 55.19 | 194,766 | +1.20(+2.22%) |
Aug 07, 2020 | 44.40 | 54.11 | 44.40 | 53.99 | 367,572 | +11.61(+27.39%) |
Aug 06, 2020 | 42.57 | 43.04 | 42.29 | 42.38 | 38,466 | +0.03(+0.06%) |
Aug 05, 2020 | 41.81 | 43.23 | 41.79 | 42.36 | 80,528 | +0.98(+2.37%) |
Aug 04, 2020 | 40.38 | 41.51 | 40.14 | 41.38 | 51,887 | +0.73(+1.81%) |