Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.20 | 45.43 | 43.30 | 44.60 | 190,400 | +0.23(+0.52%) |
Oct 29, 2020 | 43.49 | 45.21 | 43.47 | 44.37 | 87,045 | +0.54(+1.23%) |
Oct 28, 2020 | 44.44 | 45.59 | 42.68 | 43.83 | 183,998 | -1.78(-3.90%) |
Oct 27, 2020 | 47.61 | 48.03 | 45.47 | 45.61 | 105,340 | -1.96(-4.12%) |
Oct 26, 2020 | 48.36 | 48.81 | 47.34 | 47.57 | 155,495 | -1.46(-2.98%) |
Oct 23, 2020 | 48.50 | 50.32 | 48.35 | 49.03 | 175,700 | +0.78(+1.62%) |
Oct 22, 2020 | 47.26 | 48.40 | 47.01 | 48.25 | 114,546 | +1.12(+2.38%) |
Oct 21, 2020 | 47.83 | 47.90 | 46.80 | 47.13 | 58,023 | -0.53(-1.11%) |
Oct 20, 2020 | 47.84 | 48.71 | 47.37 | 47.66 | 46,634 | +0.38(+0.80%) |
Oct 19, 2020 | 48.77 | 49.21 | 47.22 | 47.28 | 101,698 | -1.18(-2.43%) |
Oct 16, 2020 | 47.75 | 49.07 | 47.12 | 48.46 | 135,300 | +0.50(+1.04%) |
Oct 15, 2020 | 46.56 | 48.20 | 46.28 | 47.96 | 77,658 | +0.79(+1.67%) |
Oct 14, 2020 | 46.15 | 47.57 | 45.95 | 47.17 | 157,053 | +0.93(+2.01%) |
Oct 13, 2020 | 45.52 | 47.23 | 44.94 | 46.24 | 116,266 | +0.25(+0.54%) |
Oct 12, 2020 | 46.49 | 46.72 | 44.90 | 45.99 | 173,184 | -0.79(-1.69%) |
Oct 09, 2020 | 48.19 | 48.33 | 46.27 | 46.78 | 176,700 | -1.01(-2.11%) |
Oct 08, 2020 | 50.61 | 51.81 | 47.56 | 47.79 | 460,602 | -3.80(-7.37%) |
Oct 07, 2020 | 50.81 | 54.16 | 50.07 | 51.59 | 245,296 | +2.79(+5.72%) |
Oct 06, 2020 | 48.44 | 50.30 | 48.21 | 48.80 | 178,168 | +0.87(+1.82%) |
Oct 05, 2020 | 46.05 | 48.24 | 45.76 | 47.93 | 134,187 | +2.37(+5.20%) |
Oct 02, 2020 | 45.51 | 45.90 | 45.07 | 45.56 | 117,400 | -0.86(-1.85%) |
Oct 01, 2020 | 45.83 | 46.98 | 45.03 | 46.42 | 138,604 | +0.50(+1.09%) |
Sep 30, 2020 | 46.65 | 47.22 | 45.52 | 45.92 | 220,401 | -0.42(-0.91%) |
Sep 29, 2020 | 45.13 | 46.83 | 45.13 | 46.34 | 191,607 | +1.27(+2.82%) |
Sep 28, 2020 | 44.82 | 45.11 | 43.30 | 45.07 | 122,729 | +1.20(+2.74%) |
Sep 25, 2020 | 42.28 | 44.03 | 42.26 | 43.87 | 108,000 | +1.48(+3.49%) |
Sep 24, 2020 | 43.02 | 43.34 | 41.68 | 42.39 | 132,186 | -0.79(-1.83%) |
Sep 23, 2020 | 42.80 | 43.93 | 42.00 | 43.18 | 142,471 | +0.44(+1.03%) |
Sep 22, 2020 | 41.54 | 42.77 | 40.60 | 42.74 | 114,758 | +1.59(+3.86%) |
Sep 21, 2020 | 42.43 | 42.91 | 40.45 | 41.15 | 204,281 | -2.30(-5.29%) |
Sep 18, 2020 | 44.83 | 45.08 | 43.17 | 43.45 | 505,500 | -0.90(-2.03%) |
Sep 17, 2020 | 42.88 | 44.51 | 42.88 | 44.35 | 111,778 | -0.02(-0.05%) |
Sep 16, 2020 | 45.23 | 46.34 | 44.28 | 44.37 | 137,504 | -0.84(-1.86%) |
Sep 15, 2020 | 45.15 | 45.53 | 44.14 | 45.21 | 74,160 | +0.36(+0.80%) |
Sep 14, 2020 | 43.23 | 45.00 | 43.23 | 44.85 | 120,207 | +2.28(+5.36%) |
Sep 11, 2020 | 42.80 | 44.93 | 42.25 | 42.57 | 326,900 | -0.19(-0.44%) |
Sep 10, 2020 | 46.35 | 47.10 | 42.44 | 42.76 | 221,203 | -3.62(-7.81%) |
Sep 09, 2020 | 45.57 | 46.69 | 43.63 | 46.38 | 327,729 | +1.44(+3.20%) |
Sep 08, 2020 | 44.46 | 45.18 | 43.03 | 44.94 | 234,737 | -0.68(-1.49%) |
Sep 04, 2020 | 48.19 | 48.19 | 43.91 | 45.62 | 186,900 | -1.45(-3.08%) |
Sep 03, 2020 | 49.56 | 49.72 | 46.96 | 47.07 | 71,260 | -2.73(-5.48%) |
Sep 02, 2020 | 48.57 | 49.90 | 48.15 | 49.80 | 131,803 | +1.31(+2.70%) |
Sep 01, 2020 | 50.15 | 50.50 | 47.97 | 48.49 | 141,822 | -1.91(-3.79%) |
Aug 31, 2020 | 53.90 | 53.90 | 50.05 | 50.40 | 252,466 | -3.61(-6.68%) |
Aug 28, 2020 | 54.18 | 54.73 | 53.47 | 54.01 | 112,100 | -0.22(-0.41%) |
Aug 27, 2020 | 54.51 | 55.62 | 53.75 | 54.23 | 137,119 | -0.27(-0.50%) |
Aug 26, 2020 | 55.31 | 55.32 | 54.31 | 54.50 | 59,041 | -0.91(-1.64%) |
Aug 25, 2020 | 54.71 | 55.52 | 54.41 | 55.41 | 111,429 | +0.79(+1.45%) |
Aug 24, 2020 | 55.15 | 55.44 | 54.55 | 54.62 | 52,562 | -0.01(-0.02%) |
Aug 21, 2020 | 54.87 | 55.34 | 54.14 | 54.63 | 44,100 | -0.33(-0.60%) |
Aug 20, 2020 | 55.07 | 55.61 | 54.83 | 54.96 | 45,884 | -0.62(-1.12%) |
Aug 19, 2020 | 52.51 | 55.98 | 52.51 | 55.58 | 143,286 | +3.00(+5.71%) |
Aug 18, 2020 | 53.17 | 53.60 | 52.25 | 52.58 | 71,424 | -0.56(-1.05%) |
Aug 17, 2020 | 52.15 | 53.84 | 52.05 | 53.14 | 72,277 | +1.15(+2.21%) |
Aug 14, 2020 | 54.43 | 54.43 | 51.71 | 51.99 | 64,500 | -2.22(-4.10%) |
Aug 13, 2020 | 52.72 | 54.76 | 52.60 | 54.21 | 125,199 | +1.22(+2.30%) |
Aug 12, 2020 | 51.32 | 54.27 | 50.75 | 52.99 | 221,632 | +2.47(+4.89%) |
Aug 11, 2020 | 50.78 | 51.66 | 49.45 | 50.52 | 302,754 | +0.15(+0.30%) |
Aug 10, 2020 | 49.54 | 50.89 | 47.70 | 50.37 | 143,196 | +0.86(+1.74%) |
Aug 07, 2020 | 48.15 | 50.00 | 47.43 | 49.51 | 111,700 | +1.47(+3.06%) |
Aug 06, 2020 | 49.99 | 50.00 | 47.02 | 48.04 | 237,652 | +0.26(+0.54%) |
Aug 05, 2020 | 46.55 | 47.98 | 45.60 | 47.78 | 167,433 | +1.88(+4.10%) |
Aug 04, 2020 | 44.19 | 46.22 | 40.51 | 45.90 | 130,006 | +1.70(+3.85%) |