Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.29 | 40.59 | 38.64 | 39.12 | 1,491,055 | -1.44(-3.55%) |
Oct 29, 2020 | 40.20 | 41.27 | 40.03 | 40.55 | 868,039 | +0.42(+1.05%) |
Oct 28, 2020 | 40.18 | 40.84 | 39.84 | 40.13 | 1,441,528 | -0.71(-1.74%) |
Oct 27, 2020 | 41.53 | 41.80 | 40.67 | 40.84 | 902,003 | -0.94(-2.25%) |
Oct 26, 2020 | 42.50 | 42.52 | 41.59 | 41.78 | 977,067 | -0.68(-1.61%) |
Oct 23, 2020 | 41.12 | 42.86 | 40.71 | 42.47 | 2,473,465 | +1.46(+3.55%) |
Oct 22, 2020 | 45.40 | 46.05 | 40.19 | 41.01 | 4,766,482 | -4.24(-9.36%) |
Oct 21, 2020 | 46.05 | 46.37 | 45.11 | 45.25 | 792,507 | -0.94(-2.03%) |
Oct 20, 2020 | 45.97 | 46.69 | 45.97 | 46.19 | 493,476 | +0.42(+0.92%) |
Oct 19, 2020 | 47.78 | 47.92 | 45.57 | 45.77 | 690,308 | -1.98(-4.15%) |
Oct 16, 2020 | 46.71 | 47.83 | 46.36 | 47.75 | 981,725 | +1.14(+2.45%) |
Oct 15, 2020 | 45.62 | 46.96 | 45.37 | 46.61 | 429,558 | +0.57(+1.24%) |
Oct 14, 2020 | 46.59 | 47.09 | 45.93 | 46.04 | 283,937 | -0.62(-1.33%) |
Oct 13, 2020 | 46.70 | 46.99 | 46.04 | 46.66 | 583,527 | -0.29(-0.62%) |
Oct 12, 2020 | 46.45 | 47.17 | 46.19 | 46.95 | 435,090 | +0.65(+1.40%) |
Oct 09, 2020 | 46.65 | 46.91 | 46.06 | 46.30 | 564,161 | +0.45(+0.98%) |
Oct 08, 2020 | 46.11 | 46.34 | 45.44 | 45.85 | 448,882 | +0.03(+0.06%) |
Oct 07, 2020 | 46.30 | 46.85 | 45.77 | 45.83 | 478,087 | -0.15(-0.32%) |
Oct 06, 2020 | 47.05 | 47.13 | 45.85 | 45.98 | 611,573 | -0.71(-1.52%) |
Oct 05, 2020 | 46.13 | 47.05 | 46.13 | 46.69 | 458,214 | +0.89(+1.95%) |
Oct 02, 2020 | 44.36 | 46.13 | 44.12 | 45.79 | 407,532 | +0.87(+1.93%) |
Oct 01, 2020 | 44.79 | 45.16 | 44.47 | 44.92 | 639,741 | +0.26(+0.59%) |
Sep 30, 2020 | 44.50 | 45.10 | 44.41 | 44.66 | 619,335 | +0.18(+0.39%) |
Sep 29, 2020 | 44.94 | 45.01 | 43.99 | 44.48 | 507,364 | -0.40(-0.90%) |
Sep 28, 2020 | 44.69 | 45.23 | 44.43 | 44.89 | 645,075 | +0.88(+1.99%) |
Sep 25, 2020 | 43.37 | 44.10 | 43.21 | 44.01 | 410,040 | +0.29(+0.66%) |
Sep 24, 2020 | 44.33 | 44.48 | 43.36 | 43.72 | 713,597 | -0.36(-0.82%) |
Sep 23, 2020 | 44.65 | 45.36 | 43.91 | 44.08 | 2,605,949 | -0.55(-1.24%) |
Sep 22, 2020 | 45.86 | 46.33 | 44.56 | 44.63 | 1,738,861 | -0.96(-2.10%) |
Sep 21, 2020 | 45.36 | 46.21 | 44.98 | 45.59 | 2,172,353 | -0.69(-1.50%) |
Sep 18, 2020 | 46.57 | 46.73 | 46.04 | 46.28 | 1,813,091 | -0.11(-0.23%) |
Sep 17, 2020 | 45.69 | 46.55 | 45.23 | 46.39 | 942,829 | +0.29(+0.63%) |
Sep 16, 2020 | 45.97 | 46.46 | 45.50 | 46.10 | 1,481,494 | +0.47(+1.04%) |
Sep 15, 2020 | 46.83 | 46.89 | 45.61 | 45.62 | 883,366 | -1.07(-2.29%) |
Sep 14, 2020 | 46.30 | 47.19 | 45.98 | 46.70 | 597,304 | +0.75(+1.64%) |
Sep 11, 2020 | 45.91 | 46.14 | 45.45 | 45.94 | 726,262 | +0.06(+0.13%) |
Sep 10, 2020 | 46.40 | 47.03 | 45.70 | 45.88 | 456,796 | -0.47(-1.02%) |
Sep 09, 2020 | 45.59 | 46.60 | 45.48 | 46.35 | 1,085,285 | +1.12(+2.48%) |
Sep 08, 2020 | 45.41 | 45.89 | 44.82 | 45.23 | 477,057 | -0.65(-1.42%) |
Sep 04, 2020 | 46.90 | 47.07 | 45.14 | 45.88 | 486,872 | -0.30(-0.65%) |
Sep 03, 2020 | 47.34 | 47.59 | 45.89 | 46.18 | 602,389 | -0.78(-1.67%) |
Sep 02, 2020 | 45.93 | 47.00 | 45.67 | 46.96 | 584,111 | +0.96(+2.08%) |
Sep 01, 2020 | 45.72 | 46.46 | 45.35 | 46.00 | 592,580 | +0.27(+0.59%) |
Aug 31, 2020 | 46.12 | 46.12 | 45.40 | 45.73 | 528,543 | -0.56(-1.20%) |
Aug 28, 2020 | 46.20 | 46.35 | 45.59 | 46.29 | 707,964 | +0.43(+0.95%) |
Aug 27, 2020 | 45.50 | 46.26 | 45.50 | 45.86 | 757,404 | +0.51(+1.13%) |
Aug 26, 2020 | 45.24 | 45.52 | 45.04 | 45.34 | 673,070 | -0.03(-0.08%) |
Aug 25, 2020 | 45.99 | 46.23 | 44.83 | 45.38 | 843,373 | -0.30(-0.65%) |
Aug 24, 2020 | 44.40 | 45.70 | 44.12 | 45.67 | 892,622 | +1.44(+3.24%) |
Aug 21, 2020 | 43.99 | 44.45 | 43.94 | 44.24 | 807,509 | +0.35(+0.79%) |
Aug 20, 2020 | 43.56 | 44.07 | 43.15 | 43.89 | 878,779 | -0.10(-0.24%) |
Aug 19, 2020 | 44.74 | 44.74 | 43.85 | 43.99 | 991,921 | -0.74(-1.65%) |
Aug 18, 2020 | 44.88 | 45.14 | 44.53 | 44.73 | 557,338 | -0.18(-0.41%) |
Aug 17, 2020 | 44.71 | 45.61 | 44.39 | 44.92 | 673,156 | +0.23(+0.51%) |
Aug 14, 2020 | 44.73 | 45.56 | 44.54 | 44.69 | 806,014 | -0.29(-0.64%) |
Aug 13, 2020 | 44.84 | 44.99 | 44.13 | 44.98 | 721,386 | +0.04(+0.10%) |
Aug 12, 2020 | 47.19 | 47.23 | 44.81 | 44.93 | 1,215,070 | -1.63(-3.49%) |
Aug 11, 2020 | 48.14 | 48.87 | 46.50 | 46.56 | 801,445 | -0.84(-1.78%) |
Aug 10, 2020 | 47.31 | 47.57 | 46.98 | 47.40 | 458,412 | +0.49(+1.04%) |
Aug 07, 2020 | 46.06 | 46.93 | 45.93 | 46.92 | 515,311 | +0.62(+1.33%) |
Aug 06, 2020 | 46.39 | 47.03 | 46.13 | 46.30 | 450,542 | -0.17(-0.37%) |
Aug 05, 2020 | 46.62 | 46.84 | 46.02 | 46.47 | 718,543 | +0.10(+0.21%) |
Aug 04, 2020 | 45.39 | 46.66 | 45.33 | 46.38 | 1,181,438 | +0.92(+2.03%) |