Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.01 | 46.15 | 44.54 | 46.08 | 279,911 | +0.83(+1.84%) |
Oct 29, 2020 | 43.00 | 45.41 | 42.21 | 45.25 | 396,310 | +1.93(+4.45%) |
Oct 28, 2020 | 42.90 | 44.10 | 42.59 | 43.32 | 293,410 | -0.51(-1.17%) |
Oct 27, 2020 | 45.93 | 46.04 | 43.76 | 43.83 | 230,014 | -2.14(-4.66%) |
Oct 26, 2020 | 46.30 | 46.51 | 45.02 | 45.98 | 384,253 | -0.97(-2.07%) |
Oct 23, 2020 | 47.18 | 48.55 | 45.75 | 46.95 | 953,088 | -0.17(-0.36%) |
Oct 22, 2020 | 47.72 | 48.08 | 45.02 | 47.12 | 719,767 | -0.07(-0.14%) |
Oct 21, 2020 | 45.66 | 47.42 | 45.38 | 47.18 | 712,856 | +1.53(+3.34%) |
Oct 20, 2020 | 45.82 | 46.39 | 45.17 | 45.66 | 330,259 | +1.18(+2.65%) |
Oct 19, 2020 | 44.67 | 45.46 | 44.29 | 44.48 | 457,109 | +0.16(+0.36%) |
Oct 16, 2020 | 44.51 | 44.88 | 43.66 | 44.32 | 442,730 | +0.11(+0.25%) |
Oct 15, 2020 | 43.06 | 44.60 | 43.06 | 44.21 | 378,969 | +0.54(+1.24%) |
Oct 14, 2020 | 44.80 | 45.22 | 43.66 | 43.66 | 264,882 | -0.88(-1.98%) |
Oct 13, 2020 | 45.57 | 45.57 | 44.30 | 44.54 | 486,978 | -1.25(-2.74%) |
Oct 12, 2020 | 44.97 | 45.92 | 44.24 | 45.80 | 279,935 | +0.58(+1.28%) |
Oct 09, 2020 | 46.05 | 46.07 | 44.70 | 45.22 | 295,830 | -0.39(-0.86%) |
Oct 08, 2020 | 44.64 | 45.65 | 44.24 | 45.61 | 377,899 | +1.68(+3.84%) |
Oct 07, 2020 | 43.15 | 44.75 | 42.82 | 43.93 | 433,824 | +1.49(+3.51%) |
Oct 06, 2020 | 43.41 | 44.17 | 42.36 | 42.44 | 877,505 | -0.05(-0.11%) |
Oct 05, 2020 | 40.75 | 42.61 | 39.98 | 42.49 | 369,441 | +2.39(+5.95%) |
Oct 02, 2020 | 37.57 | 40.24 | 37.57 | 40.10 | 295,616 | +1.73(+4.51%) |
Oct 01, 2020 | 37.25 | 38.37 | 37.09 | 38.37 | 255,570 | +0.88(+2.35%) |
Sep 30, 2020 | 37.91 | 38.54 | 37.13 | 37.49 | 323,053 | -0.26(-0.69%) |
Sep 29, 2020 | 37.59 | 38.33 | 36.74 | 37.75 | 395,388 | -0.22(-0.59%) |
Sep 28, 2020 | 36.83 | 38.28 | 36.83 | 37.97 | 384,567 | +1.79(+4.94%) |
Sep 25, 2020 | 34.93 | 36.31 | 34.89 | 36.19 | 285,573 | +0.93(+2.63%) |
Sep 24, 2020 | 35.45 | 36.11 | 34.96 | 35.26 | 438,938 | -0.11(-0.32%) |
Sep 23, 2020 | 36.33 | 37.28 | 35.29 | 35.37 | 644,417 | -0.43(-1.20%) |
Sep 22, 2020 | 36.79 | 37.46 | 35.64 | 35.80 | 325,155 | -0.97(-2.65%) |
Sep 21, 2020 | 37.53 | 38.15 | 36.52 | 36.78 | 477,453 | -1.83(-4.73%) |
Sep 18, 2020 | 39.63 | 39.63 | 38.30 | 38.60 | 1,620,602 | -1.12(-2.83%) |
Sep 17, 2020 | 38.58 | 39.88 | 38.39 | 39.72 | 354,594 | +0.35(+0.88%) |
Sep 16, 2020 | 39.41 | 40.13 | 38.84 | 39.38 | 353,346 | +0.08(+0.21%) |
Sep 15, 2020 | 39.91 | 39.92 | 38.79 | 39.29 | 422,817 | -0.68(-1.71%) |
Sep 14, 2020 | 39.66 | 40.66 | 39.35 | 39.98 | 329,195 | +0.51(+1.28%) |
Sep 11, 2020 | 39.13 | 39.53 | 38.40 | 39.47 | 344,654 | +0.31(+0.79%) |
Sep 10, 2020 | 39.80 | 40.26 | 39.10 | 39.16 | 277,482 | -0.37(-0.95%) |
Sep 09, 2020 | 39.80 | 40.25 | 38.88 | 39.54 | 290,636 | -0.04(-0.09%) |
Sep 08, 2020 | 41.47 | 41.47 | 39.50 | 39.57 | 269,343 | -2.81(-6.63%) |
Sep 04, 2020 | 42.37 | 42.92 | 41.17 | 42.38 | 252,134 | +1.17(+2.84%) |
Sep 03, 2020 | 41.65 | 43.50 | 41.13 | 41.21 | 220,702 | +0.09(+0.23%) |
Sep 02, 2020 | 40.54 | 41.26 | 40.25 | 41.12 | 153,780 | +0.46(+1.13%) |
Sep 01, 2020 | 40.18 | 41.32 | 39.79 | 40.66 | 157,401 | -0.07(-0.18%) |
Aug 31, 2020 | 41.91 | 41.91 | 40.65 | 40.74 | 256,585 | -1.27(-3.03%) |
Aug 28, 2020 | 42.70 | 42.70 | 41.58 | 42.01 | 197,220 | -0.25(-0.60%) |
Aug 27, 2020 | 41.90 | 42.72 | 41.20 | 42.26 | 176,345 | +1.19(+2.89%) |
Aug 26, 2020 | 42.72 | 42.72 | 40.99 | 41.07 | 198,489 | -1.54(-3.62%) |
Aug 25, 2020 | 42.81 | 43.39 | 42.13 | 42.62 | 244,389 | +0.07(+0.15%) |
Aug 24, 2020 | 40.50 | 42.59 | 40.26 | 42.55 | 249,329 | +2.35(+5.84%) |
Aug 21, 2020 | 40.26 | 40.73 | 39.56 | 40.20 | 295,723 | -0.15(-0.37%) |
Aug 20, 2020 | 40.77 | 42.29 | 39.97 | 40.35 | 339,879 | -1.18(-2.84%) |
Aug 19, 2020 | 41.53 | 42.11 | 41.12 | 41.53 | 197,320 | +0.27(+0.66%) |
Aug 18, 2020 | 42.80 | 42.89 | 41.18 | 41.26 | 272,861 | -1.36(-3.18%) |
Aug 17, 2020 | 43.13 | 43.59 | 42.20 | 42.62 | 283,399 | -0.78(-1.79%) |
Aug 14, 2020 | 42.05 | 44.01 | 41.79 | 43.39 | 188,993 | +0.80(+1.87%) |
Aug 13, 2020 | 43.30 | 43.67 | 42.50 | 42.60 | 452,130 | -1.24(-2.82%) |
Aug 12, 2020 | 45.58 | 45.58 | 42.94 | 43.83 | 247,418 | -0.57(-1.29%) |
Aug 11, 2020 | 44.52 | 46.52 | 44.33 | 44.40 | 507,951 | +1.23(+2.84%) |
Aug 10, 2020 | 42.42 | 44.13 | 42.09 | 43.18 | 304,930 | +1.19(+2.83%) |
Aug 07, 2020 | 39.31 | 42.00 | 39.07 | 41.99 | 355,338 | +2.27(+5.73%) |
Aug 06, 2020 | 39.80 | 40.37 | 38.91 | 39.71 | 160,940 | -0.41(-1.03%) |
Aug 05, 2020 | 39.35 | 40.20 | 39.23 | 40.13 | 245,622 | +1.09(+2.78%) |
Aug 04, 2020 | 39.61 | 39.76 | 38.72 | 39.04 | 226,891 | -0.44(-1.11%) |