Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.83 | 46.35 | 43.86 | 44.44 | 802,931 | -1.54(-3.35%) |
Oct 29, 2020 | 45.30 | 46.31 | 44.78 | 45.98 | 892,040 | +1.37(+3.07%) |
Oct 28, 2020 | 45.71 | 46.79 | 43.53 | 44.61 | 1,114,502 | -0.76(-1.67%) |
Oct 27, 2020 | 45.62 | 45.97 | 45.30 | 45.37 | 378,243 | -0.40(-0.87%) |
Oct 26, 2020 | 46.08 | 46.13 | 45.03 | 45.77 | 358,454 | -0.77(-1.65%) |
Oct 23, 2020 | 46.33 | 46.67 | 45.93 | 46.54 | 266,905 | +0.25(+0.55%) |
Oct 22, 2020 | 45.35 | 46.60 | 45.14 | 46.28 | 332,404 | +1.19(+2.64%) |
Oct 21, 2020 | 45.52 | 45.94 | 44.80 | 45.09 | 526,642 | -0.30(-0.66%) |
Oct 20, 2020 | 44.84 | 45.69 | 44.64 | 45.39 | 317,240 | +0.83(+1.86%) |
Oct 19, 2020 | 45.06 | 45.71 | 44.43 | 44.56 | 442,885 | -0.67(-1.48%) |
Oct 16, 2020 | 45.46 | 45.81 | 45.20 | 45.23 | 475,064 | -0.42(-0.93%) |
Oct 15, 2020 | 43.31 | 45.75 | 43.28 | 45.65 | 354,948 | +1.59(+3.60%) |
Oct 14, 2020 | 43.57 | 44.67 | 43.57 | 44.06 | 420,235 | +0.62(+1.43%) |
Oct 13, 2020 | 44.02 | 44.55 | 43.12 | 43.44 | 426,108 | -0.58(-1.31%) |
Oct 12, 2020 | 42.91 | 44.71 | 42.75 | 44.02 | 610,136 | +1.40(+3.28%) |
Oct 09, 2020 | 44.10 | 44.50 | 42.11 | 42.62 | 772,561 | -0.01(-0.02%) |
Oct 08, 2020 | 43.31 | 43.31 | 42.18 | 42.63 | 404,658 | -0.13(-0.30%) |
Oct 07, 2020 | 42.41 | 43.59 | 42.05 | 42.76 | 436,103 | +1.23(+2.95%) |
Oct 06, 2020 | 41.94 | 43.57 | 41.39 | 41.53 | 865,199 | +0.09(+0.22%) |
Oct 05, 2020 | 40.15 | 41.49 | 39.99 | 41.44 | 409,311 | +1.69(+4.24%) |
Oct 02, 2020 | 37.23 | 39.80 | 37.23 | 39.75 | 419,643 | +1.73(+4.56%) |
Oct 01, 2020 | 38.21 | 38.77 | 37.68 | 38.02 | 403,229 | -0.09(-0.24%) |
Sep 30, 2020 | 37.10 | 38.45 | 37.10 | 38.11 | 755,106 | +1.05(+2.82%) |
Sep 29, 2020 | 37.83 | 38.25 | 37.03 | 37.06 | 316,739 | -0.75(-1.98%) |
Sep 28, 2020 | 37.79 | 38.16 | 37.43 | 37.81 | 473,892 | +0.85(+2.29%) |
Sep 25, 2020 | 36.56 | 37.37 | 36.50 | 36.96 | 356,132 | +0.21(+0.56%) |
Sep 24, 2020 | 37.25 | 37.76 | 36.38 | 36.76 | 681,996 | -0.97(-2.58%) |
Sep 23, 2020 | 39.00 | 39.56 | 37.41 | 37.73 | 439,080 | -1.23(-3.15%) |
Sep 22, 2020 | 38.67 | 39.19 | 38.48 | 38.96 | 603,695 | +0.39(+1.01%) |
Sep 21, 2020 | 39.25 | 39.33 | 37.89 | 38.57 | 537,876 | -1.58(-3.93%) |
Sep 18, 2020 | 40.71 | 41.00 | 39.92 | 40.15 | 1,249,953 | -0.23(-0.56%) |
Sep 17, 2020 | 38.67 | 40.38 | 38.12 | 40.37 | 1,094,904 | +1.01(+2.57%) |
Sep 16, 2020 | 38.63 | 39.96 | 38.48 | 39.36 | 955,372 | +1.18(+3.10%) |
Sep 15, 2020 | 38.60 | 38.60 | 37.55 | 38.18 | 463,737 | -0.07(-0.19%) |
Sep 14, 2020 | 37.44 | 38.30 | 37.22 | 38.25 | 442,769 | +0.98(+2.64%) |
Sep 11, 2020 | 37.35 | 37.72 | 36.59 | 37.27 | 415,210 | +0.04(+0.10%) |
Sep 10, 2020 | 38.06 | 38.06 | 36.47 | 37.23 | 517,417 | -0.49(-1.29%) |
Sep 09, 2020 | 36.74 | 38.09 | 36.72 | 37.72 | 535,020 | +1.35(+3.72%) |
Sep 08, 2020 | 36.35 | 36.89 | 35.40 | 36.37 | 530,584 | -0.41(-1.13%) |
Sep 04, 2020 | 36.88 | 37.28 | 35.65 | 36.78 | 569,500 | +0.31(+0.84%) |
Sep 03, 2020 | 38.03 | 38.37 | 36.14 | 36.48 | 581,989 | -1.61(-4.22%) |
Sep 02, 2020 | 38.05 | 38.65 | 37.38 | 38.08 | 569,643 | -0.06(-0.17%) |
Sep 01, 2020 | 36.66 | 38.33 | 36.18 | 38.14 | 430,698 | +1.24(+3.37%) |
Aug 31, 2020 | 37.55 | 37.57 | 36.85 | 36.90 | 601,357 | -0.64(-1.71%) |
Aug 28, 2020 | 37.84 | 37.84 | 37.03 | 37.54 | 358,127 | -0.03(-0.07%) |
Aug 27, 2020 | 37.22 | 37.76 | 37.12 | 37.57 | 719,119 | +0.41(+1.09%) |
Aug 26, 2020 | 36.17 | 37.25 | 36.06 | 37.16 | 590,436 | +1.02(+2.82%) |
Aug 25, 2020 | 36.40 | 36.58 | 35.58 | 36.14 | 367,911 | -0.35(-0.96%) |
Aug 24, 2020 | 35.70 | 36.58 | 35.38 | 36.49 | 494,544 | +0.97(+2.74%) |
Aug 21, 2020 | 35.00 | 35.91 | 34.61 | 35.52 | 968,417 | +0.65(+1.86%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.20 | 34.87 | 569,977 | -0.32(-0.91%) |
Aug 19, 2020 | 34.28 | 35.50 | 34.28 | 35.19 | 726,003 | +0.90(+2.62%) |
Aug 18, 2020 | 34.59 | 34.85 | 34.18 | 34.29 | 403,031 | -0.40(-1.15%) |
Aug 17, 2020 | 35.01 | 35.17 | 34.56 | 34.69 | 523,774 | -0.29(-0.84%) |
Aug 14, 2020 | 34.57 | 35.43 | 34.04 | 34.99 | 612,273 | +0.24(+0.69%) |
Aug 13, 2020 | 35.31 | 35.51 | 34.56 | 34.75 | 668,575 | -0.84(-2.35%) |
Aug 12, 2020 | 35.22 | 36.54 | 34.91 | 35.58 | 1,155,800 | +1.00(+2.91%) |
Aug 11, 2020 | 34.59 | 35.49 | 34.25 | 34.58 | 730,997 | +0.50(+1.46%) |
Aug 10, 2020 | 33.53 | 34.90 | 33.51 | 34.08 | 917,454 | +0.76(+2.27%) |
Aug 07, 2020 | 31.79 | 33.47 | 31.53 | 33.32 | 1,580,104 | +1.28(+4.00%) |
Aug 06, 2020 | 32.64 | 32.92 | 32.02 | 32.04 | 718,550 | -0.65(-1.99%) |
Aug 05, 2020 | 32.80 | 33.29 | 32.47 | 32.69 | 992,913 | +0.28(+0.85%) |
Aug 04, 2020 | 31.97 | 32.59 | 31.83 | 32.42 | 644,602 | +0.30(+0.94%) |