Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.58 | 45.58 | 43.00 | 44.40 | 621,600 | -1.23(-2.70%) |
Oct 29, 2020 | 45.48 | 46.31 | 44.00 | 45.63 | 628,759 | +0.60(+1.33%) |
Oct 28, 2020 | 46.22 | 46.50 | 44.95 | 45.03 | 418,663 | -2.43(-5.12%) |
Oct 27, 2020 | 47.22 | 48.12 | 46.28 | 47.46 | 639,737 | +0.56(+1.19%) |
Oct 26, 2020 | 47.66 | 48.74 | 45.71 | 46.90 | 457,366 | -1.46(-3.02%) |
Oct 23, 2020 | 47.97 | 48.59 | 47.06 | 48.36 | 319,600 | +0.65(+1.36%) |
Oct 22, 2020 | 44.85 | 48.28 | 44.85 | 47.71 | 750,391 | +3.25(+7.31%) |
Oct 21, 2020 | 47.98 | 48.79 | 43.02 | 44.46 | 1,018,067 | -3.73(-7.74%) |
Oct 20, 2020 | 47.88 | 48.98 | 47.08 | 48.19 | 1,350,846 | +0.67(+1.41%) |
Oct 19, 2020 | 49.12 | 49.66 | 47.20 | 47.52 | 1,622,178 | -1.12(-2.30%) |
Oct 16, 2020 | 48.24 | 51.10 | 48.24 | 48.64 | 1,608,100 | +0.54(+1.12%) |
Oct 15, 2020 | 47.59 | 48.56 | 46.60 | 48.10 | 1,048,723 | +1.14(+2.43%) |
Oct 14, 2020 | 48.67 | 49.59 | 46.87 | 46.96 | 983,606 | -2.08(-4.24%) |
Oct 13, 2020 | 48.61 | 49.68 | 48.00 | 49.04 | 625,919 | +0.29(+0.59%) |
Oct 12, 2020 | 48.73 | 49.13 | 47.34 | 48.75 | 467,609 | +0.74(+1.54%) |
Oct 09, 2020 | 45.09 | 48.10 | 44.64 | 48.01 | 748,000 | +3.03(+6.74%) |
Oct 08, 2020 | 44.72 | 45.30 | 44.19 | 44.98 | 529,610 | +0.94(+2.13%) |
Oct 07, 2020 | 42.31 | 44.35 | 41.76 | 44.04 | 771,744 | +2.48(+5.97%) |
Oct 06, 2020 | 41.80 | 42.55 | 41.38 | 41.56 | 858,748 | -0.33(-0.79%) |
Oct 05, 2020 | 38.39 | 42.00 | 38.09 | 41.89 | 1,104,655 | +3.80(+9.98%) |
Oct 02, 2020 | 39.16 | 40.08 | 38.02 | 38.09 | 1,191,300 | -2.52(-6.21%) |
Oct 01, 2020 | 40.41 | 42.22 | 39.65 | 40.61 | 1,273,846 | +0.64(+1.60%) |
Sep 30, 2020 | 39.40 | 41.18 | 39.22 | 39.97 | 881,845 | +0.57(+1.45%) |
Sep 29, 2020 | 40.25 | 41.36 | 39.09 | 39.40 | 1,396,836 | -1.10(-2.72%) |
Sep 28, 2020 | 38.23 | 40.52 | 37.89 | 40.50 | 961,717 | +2.70(+7.14%) |
Sep 25, 2020 | 35.80 | 37.97 | 35.80 | 37.80 | 629,400 | +1.81(+5.03%) |
Sep 24, 2020 | 36.39 | 37.19 | 35.47 | 35.99 | 717,362 | -0.48(-1.32%) |
Sep 23, 2020 | 36.88 | 38.38 | 36.20 | 36.47 | 986,215 | -0.62(-1.67%) |
Sep 22, 2020 | 36.98 | 37.26 | 35.40 | 37.09 | 1,338,376 | +0.03(+0.08%) |
Sep 21, 2020 | 39.16 | 39.30 | 36.87 | 37.06 | 1,299,281 | -2.19(-5.58%) |
Sep 18, 2020 | 37.54 | 39.45 | 37.02 | 39.25 | 2,624,300 | +2.34(+6.34%) |
Sep 17, 2020 | 36.10 | 37.25 | 35.61 | 36.91 | 1,485,175 | -0.02(-0.04%) |
Sep 16, 2020 | 37.82 | 38.58 | 36.83 | 36.92 | 1,418,136 | -0.64(-1.69%) |
Sep 15, 2020 | 37.99 | 38.90 | 37.17 | 37.56 | 980,525 | +0.12(+0.32%) |
Sep 14, 2020 | 34.26 | 37.55 | 34.26 | 37.44 | 1,732,719 | +3.88(+11.56%) |
Sep 11, 2020 | 32.07 | 33.91 | 31.66 | 33.56 | 853,500 | +1.82(+5.73%) |
Sep 10, 2020 | 31.45 | 32.69 | 31.36 | 31.74 | 1,136,134 | +0.45(+1.44%) |
Sep 09, 2020 | 30.98 | 31.79 | 30.83 | 31.29 | 847,232 | +0.88(+2.89%) |
Sep 08, 2020 | 30.27 | 30.98 | 29.39 | 30.41 | 1,164,339 | -0.70(-2.25%) |
Sep 04, 2020 | 31.76 | 32.63 | 29.37 | 31.11 | 1,039,600 | -1.28(-3.95%) |
Sep 03, 2020 | 34.85 | 34.85 | 32.31 | 32.39 | 626,108 | -2.56(-7.32%) |
Sep 02, 2020 | 35.62 | 35.81 | 34.05 | 34.95 | 658,780 | -0.72(-2.02%) |
Sep 01, 2020 | 36.19 | 37.07 | 35.60 | 35.67 | 697,132 | -0.73(-2.01%) |
Aug 31, 2020 | 36.21 | 37.35 | 35.67 | 36.40 | 766,995 | +0.42(+1.17%) |
Aug 28, 2020 | 34.96 | 36.63 | 34.76 | 35.98 | 669,300 | +1.33(+3.84%) |
Aug 27, 2020 | 34.33 | 34.86 | 33.70 | 34.65 | 373,660 | +0.35(+1.02%) |
Aug 26, 2020 | 34.71 | 34.93 | 33.70 | 34.30 | 481,190 | -0.45(-1.29%) |
Aug 25, 2020 | 33.84 | 35.32 | 33.45 | 34.75 | 574,881 | +0.73(+2.15%) |
Aug 24, 2020 | 36.55 | 36.74 | 33.53 | 34.02 | 895,702 | -2.10(-5.81%) |
Aug 21, 2020 | 36.30 | 36.50 | 35.76 | 36.12 | 448,600 | -0.21(-0.58%) |
Aug 20, 2020 | 35.80 | 36.40 | 35.11 | 36.33 | 394,072 | +0.13(+0.36%) |
Aug 19, 2020 | 35.91 | 37.25 | 35.64 | 36.20 | 628,249 | +0.34(+0.95%) |
Aug 18, 2020 | 35.51 | 35.99 | 35.07 | 35.86 | 457,052 | +0.34(+0.96%) |
Aug 17, 2020 | 34.61 | 35.75 | 34.09 | 35.52 | 513,658 | +1.11(+3.23%) |
Aug 14, 2020 | 34.96 | 35.23 | 34.27 | 34.41 | 275,300 | -0.60(-1.71%) |
Aug 13, 2020 | 34.40 | 35.46 | 34.20 | 35.01 | 290,835 | +0.90(+2.64%) |
Aug 12, 2020 | 34.97 | 35.19 | 33.54 | 34.11 | 1,172,615 | -0.59(-1.70%) |
Aug 11, 2020 | 35.87 | 36.74 | 34.61 | 34.70 | 702,759 | -1.30(-3.61%) |
Aug 10, 2020 | 33.89 | 36.60 | 33.89 | 36.00 | 786,680 | +2.17(+6.41%) |
Aug 07, 2020 | 33.57 | 34.65 | 33.20 | 33.83 | 507,700 | +0.41(+1.23%) |
Aug 06, 2020 | 32.00 | 36.00 | 31.89 | 33.42 | 915,185 | +0.58(+1.77%) |
Aug 05, 2020 | 33.07 | 33.20 | 32.47 | 32.84 | 596,084 | +0.22(+0.67%) |
Aug 04, 2020 | 32.95 | 33.08 | 31.73 | 32.62 | 383,893 | -0.59(-1.78%) |