Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.54 | 38.85 | 37.54 | 38.38 | 611,100 | -0.63(-1.61%) |
Oct 29, 2020 | 38.33 | 39.30 | 37.50 | 39.01 | 453,542 | +0.65(+1.69%) |
Oct 28, 2020 | 38.89 | 39.08 | 38.17 | 38.36 | 849,607 | -0.76(-1.94%) |
Oct 27, 2020 | 39.90 | 40.33 | 38.93 | 39.12 | 658,650 | -0.84(-2.10%) |
Oct 26, 2020 | 42.38 | 42.40 | 39.65 | 39.96 | 1,017,777 | -2.64(-6.20%) |
Oct 23, 2020 | 45.93 | 46.36 | 42.42 | 42.60 | 1,078,400 | -3.01(-6.60%) |
Oct 22, 2020 | 45.39 | 47.80 | 45.39 | 45.61 | 708,956 | +0.51(+1.13%) |
Oct 21, 2020 | 45.31 | 46.42 | 44.91 | 45.10 | 406,423 | -0.39(-0.86%) |
Oct 20, 2020 | 46.47 | 46.97 | 45.21 | 45.49 | 421,684 | -0.27(-0.59%) |
Oct 19, 2020 | 46.40 | 46.78 | 45.46 | 45.76 | 524,987 | -0.36(-0.78%) |
Oct 16, 2020 | 48.59 | 48.59 | 45.91 | 46.12 | 724,600 | -0.27(-0.58%) |
Oct 15, 2020 | 46.02 | 47.06 | 45.33 | 46.39 | 403,222 | -0.49(-1.05%) |
Oct 14, 2020 | 49.27 | 49.38 | 46.86 | 46.88 | 617,056 | -1.99(-4.07%) |
Oct 13, 2020 | 48.19 | 49.41 | 47.82 | 48.87 | 428,689 | -0.10(-0.20%) |
Oct 12, 2020 | 49.21 | 49.70 | 48.52 | 48.97 | 435,179 | +0.15(+0.31%) |
Oct 09, 2020 | 46.87 | 49.23 | 45.66 | 48.82 | 676,800 | +2.20(+4.72%) |
Oct 08, 2020 | 45.00 | 46.73 | 44.62 | 46.62 | 533,601 | +2.04(+4.58%) |
Oct 07, 2020 | 43.00 | 44.81 | 42.89 | 44.58 | 602,344 | +1.95(+4.57%) |
Oct 06, 2020 | 44.07 | 44.79 | 42.55 | 42.63 | 393,992 | -1.27(-2.89%) |
Oct 05, 2020 | 41.90 | 44.30 | 41.71 | 43.90 | 600,480 | +2.54(+6.14%) |
Oct 02, 2020 | 40.46 | 41.67 | 40.28 | 41.36 | 1,003,700 | +0.39(+0.95%) |
Oct 01, 2020 | 41.31 | 41.63 | 40.25 | 40.97 | 959,849 | -0.15(-0.36%) |
Sep 30, 2020 | 41.61 | 41.80 | 40.94 | 41.12 | 823,268 | -0.50(-1.20%) |
Sep 29, 2020 | 43.02 | 43.07 | 41.49 | 41.62 | 672,036 | -1.39(-3.23%) |
Sep 28, 2020 | 42.58 | 43.80 | 42.37 | 43.01 | 603,402 | +0.74(+1.75%) |
Sep 25, 2020 | 42.61 | 43.34 | 41.72 | 42.27 | 769,000 | -0.52(-1.22%) |
Sep 24, 2020 | 44.00 | 44.20 | 42.21 | 42.79 | 435,635 | -1.21(-2.75%) |
Sep 23, 2020 | 43.97 | 44.52 | 43.54 | 44.00 | 614,349 | +0.16(+0.36%) |
Sep 22, 2020 | 43.65 | 43.88 | 41.48 | 43.84 | 699,049 | +0.35(+0.80%) |
Sep 21, 2020 | 43.94 | 44.20 | 42.88 | 43.49 | 939,639 | -1.02(-2.29%) |
Sep 18, 2020 | 44.35 | 44.70 | 43.25 | 44.51 | 1,248,300 | +0.65(+1.48%) |
Sep 17, 2020 | 44.44 | 45.41 | 43.57 | 43.86 | 925,753 | -1.16(-2.58%) |
Sep 16, 2020 | 44.01 | 45.98 | 44.01 | 45.02 | 624,172 | +0.95(+2.16%) |
Sep 15, 2020 | 43.63 | 44.27 | 43.35 | 44.07 | 699,145 | +0.39(+0.89%) |
Sep 14, 2020 | 42.74 | 43.78 | 42.60 | 43.68 | 758,466 | +1.51(+3.58%) |
Sep 11, 2020 | 42.30 | 42.72 | 41.77 | 42.17 | 958,900 | +0.17(+0.40%) |
Sep 10, 2020 | 42.75 | 43.05 | 41.76 | 42.00 | 892,770 | -0.61(-1.43%) |
Sep 09, 2020 | 42.57 | 43.11 | 41.79 | 42.61 | 962,747 | +0.45(+1.07%) |
Sep 08, 2020 | 42.52 | 43.97 | 42.07 | 42.16 | 976,177 | -1.02(-2.36%) |
Sep 04, 2020 | 42.51 | 43.78 | 41.84 | 43.18 | 1,517,700 | +1.10(+2.61%) |
Sep 03, 2020 | 50.94 | 51.56 | 41.63 | 42.08 | 3,818,370 | -3.29(-7.25%) |
Sep 02, 2020 | 44.68 | 45.38 | 44.35 | 45.37 | 435,785 | +0.62(+1.39%) |
Sep 01, 2020 | 44.70 | 45.27 | 43.83 | 44.75 | 739,478 | -0.08(-0.18%) |
Aug 31, 2020 | 42.71 | 45.18 | 41.87 | 44.83 | 924,579 | +2.28(+5.36%) |
Aug 28, 2020 | 42.00 | 42.82 | 41.62 | 42.55 | 303,900 | +0.64(+1.53%) |
Aug 27, 2020 | 41.83 | 42.38 | 41.40 | 41.91 | 349,841 | +0.38(+0.92%) |
Aug 26, 2020 | 41.52 | 41.62 | 40.73 | 41.53 | 390,484 | -0.21(-0.50%) |
Aug 25, 2020 | 42.30 | 42.71 | 41.19 | 41.74 | 478,358 | -0.56(-1.32%) |
Aug 24, 2020 | 42.38 | 42.56 | 41.80 | 42.30 | 383,251 | +0.17(+0.40%) |
Aug 21, 2020 | 41.28 | 42.49 | 40.97 | 42.13 | 555,100 | +0.80(+1.94%) |
Aug 20, 2020 | 41.57 | 42.00 | 40.03 | 41.33 | 671,814 | -0.62(-1.48%) |
Aug 19, 2020 | 44.76 | 44.92 | 41.79 | 41.95 | 673,476 | -2.44(-5.50%) |
Aug 18, 2020 | 44.74 | 44.94 | 43.92 | 44.39 | 423,411 | -0.36(-0.80%) |
Aug 17, 2020 | 44.21 | 45.32 | 43.94 | 44.75 | 481,293 | +0.54(+1.22%) |
Aug 14, 2020 | 45.29 | 45.29 | 43.77 | 44.21 | 538,400 | -0.90(-2.00%) |
Aug 13, 2020 | 45.11 | 46.51 | 44.73 | 45.11 | 514,884 | +0.01(+0.02%) |
Aug 12, 2020 | 45.33 | 45.83 | 44.58 | 45.10 | 396,175 | +0.07(+0.16%) |
Aug 11, 2020 | 45.39 | 46.20 | 44.60 | 45.03 | 650,198 | -0.12(-0.27%) |
Aug 10, 2020 | 44.23 | 45.63 | 43.74 | 45.15 | 509,264 | +0.95(+2.15%) |
Aug 07, 2020 | 44.00 | 48.00 | 43.30 | 44.20 | 1,146,500 | +2.75(+6.63%) |
Aug 06, 2020 | 42.73 | 42.90 | 41.03 | 41.45 | 536,396 | -1.20(-2.81%) |
Aug 05, 2020 | 42.00 | 43.26 | 41.28 | 42.65 | 428,360 | +0.80(+1.91%) |
Aug 04, 2020 | 42.36 | 42.36 | 41.45 | 41.85 | 445,555 | -0.57(-1.34%) |