Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.61 | 39.77 | 37.98 | 38.21 | 945,700 | -1.84(-4.59%) |
Oct 29, 2020 | 40.84 | 41.29 | 39.72 | 40.05 | 526,855 | -0.69(-1.69%) |
Oct 28, 2020 | 41.23 | 41.36 | 40.29 | 40.74 | 446,125 | -1.00(-2.41%) |
Oct 27, 2020 | 41.76 | 42.40 | 41.39 | 41.74 | 508,716 | +0.34(+0.81%) |
Oct 26, 2020 | 42.37 | 42.99 | 40.94 | 41.41 | 588,180 | -1.39(-3.25%) |
Oct 23, 2020 | 42.95 | 43.34 | 42.15 | 42.80 | 402,400 | -0.10(-0.23%) |
Oct 22, 2020 | 43.21 | 43.35 | 42.15 | 42.90 | 429,112 | -0.14(-0.33%) |
Oct 21, 2020 | 43.65 | 43.94 | 42.80 | 43.04 | 490,813 | -0.75(-1.71%) |
Oct 20, 2020 | 44.79 | 44.89 | 43.67 | 43.79 | 484,089 | -0.90(-2.00%) |
Oct 19, 2020 | 46.14 | 46.45 | 44.64 | 44.69 | 309,546 | -1.00(-2.20%) |
Oct 16, 2020 | 46.40 | 46.77 | 45.46 | 45.69 | 389,000 | -0.66(-1.43%) |
Oct 15, 2020 | 46.12 | 46.56 | 45.28 | 46.35 | 370,348 | -0.66(-1.39%) |
Oct 14, 2020 | 48.37 | 48.67 | 46.80 | 47.01 | 269,222 | -1.13(-2.35%) |
Oct 13, 2020 | 48.79 | 49.08 | 48.05 | 48.14 | 533,828 | -0.34(-0.70%) |
Oct 12, 2020 | 48.52 | 48.82 | 47.68 | 48.48 | 386,160 | +0.56(+1.17%) |
Oct 09, 2020 | 47.30 | 48.01 | 47.30 | 47.92 | 290,200 | +0.88(+1.87%) |
Oct 08, 2020 | 47.34 | 47.52 | 46.68 | 47.04 | 231,229 | +0.21(+0.45%) |
Oct 07, 2020 | 45.64 | 46.95 | 45.42 | 46.83 | 358,072 | +1.78(+3.95%) |
Oct 06, 2020 | 46.55 | 47.62 | 44.83 | 45.05 | 741,142 | -1.26(-2.72%) |
Oct 05, 2020 | 45.68 | 46.42 | 45.27 | 46.31 | 717,322 | +1.02(+2.25%) |
Oct 02, 2020 | 46.15 | 46.80 | 45.23 | 45.29 | 427,300 | -1.88(-3.99%) |
Oct 01, 2020 | 47.36 | 47.70 | 46.77 | 47.17 | 567,985 | +0.25(+0.53%) |
Sep 30, 2020 | 45.26 | 47.09 | 45.03 | 46.92 | 738,636 | +0.94(+2.04%) |
Sep 29, 2020 | 46.06 | 46.47 | 45.64 | 45.98 | 429,051 | +0.01(+0.02%) |
Sep 28, 2020 | 46.27 | 46.34 | 45.28 | 45.97 | 373,870 | +0.70(+1.55%) |
Sep 25, 2020 | 44.13 | 45.55 | 44.13 | 45.27 | 273,200 | +1.10(+2.49%) |
Sep 24, 2020 | 45.76 | 45.96 | 44.02 | 44.17 | 668,709 | -2.02(-4.36%) |
Sep 23, 2020 | 46.48 | 47.22 | 45.91 | 46.19 | 571,778 | -0.49(-1.06%) |
Sep 22, 2020 | 45.52 | 46.81 | 44.71 | 46.68 | 682,140 | +1.55(+3.43%) |
Sep 21, 2020 | 45.12 | 45.53 | 44.64 | 45.13 | 606,522 | -0.87(-1.89%) |
Sep 18, 2020 | 47.52 | 47.52 | 45.69 | 46.00 | 3,757,800 | -0.99(-2.11%) |
Sep 17, 2020 | 46.41 | 47.23 | 46.08 | 46.99 | 644,186 | -0.48(-1.01%) |
Sep 16, 2020 | 47.21 | 48.58 | 46.95 | 47.47 | 460,766 | -0.09(-0.19%) |
Sep 15, 2020 | 47.44 | 48.19 | 46.93 | 47.56 | 455,263 | +0.37(+0.78%) |
Sep 14, 2020 | 47.46 | 48.01 | 46.79 | 47.19 | 619,714 | +0.66(+1.42%) |
Sep 11, 2020 | 46.88 | 47.33 | 45.58 | 46.53 | 568,300 | -0.07(-0.15%) |
Sep 10, 2020 | 47.41 | 48.41 | 46.49 | 46.60 | 508,290 | -0.45(-0.96%) |
Sep 09, 2020 | 46.74 | 47.73 | 46.09 | 47.05 | 673,999 | +1.47(+3.23%) |
Sep 08, 2020 | 44.60 | 46.25 | 44.60 | 45.58 | 711,658 | -0.26(-0.57%) |
Sep 04, 2020 | 47.44 | 47.75 | 44.17 | 45.84 | 671,300 | -1.64(-3.45%) |
Sep 03, 2020 | 49.35 | 49.35 | 47.01 | 47.48 | 435,078 | -2.47(-4.94%) |
Sep 02, 2020 | 50.43 | 50.71 | 48.79 | 49.95 | 498,461 | -0.07(-0.14%) |
Sep 01, 2020 | 49.38 | 50.02 | 48.91 | 50.02 | 676,551 | +0.78(+1.58%) |
Aug 31, 2020 | 48.57 | 49.46 | 48.57 | 49.24 | 660,812 | +0.58(+1.19%) |
Aug 28, 2020 | 48.49 | 48.95 | 48.22 | 48.66 | 256,400 | +0.62(+1.29%) |
Aug 27, 2020 | 48.97 | 49.00 | 47.51 | 48.04 | 363,398 | -0.73(-1.50%) |
Aug 26, 2020 | 47.71 | 49.05 | 47.52 | 48.77 | 492,833 | +1.51(+3.20%) |
Aug 25, 2020 | 46.95 | 47.38 | 46.52 | 47.26 | 349,022 | +0.43(+0.92%) |
Aug 24, 2020 | 46.63 | 47.12 | 46.10 | 46.83 | 657,428 | +0.43(+0.93%) |
Aug 21, 2020 | 46.48 | 46.64 | 45.27 | 46.40 | 782,000 | -0.19(-0.41%) |
Aug 20, 2020 | 44.91 | 46.81 | 44.33 | 46.59 | 568,258 | +1.36(+3.01%) |
Aug 19, 2020 | 45.25 | 45.79 | 44.66 | 45.23 | 398,246 | -0.02(-0.04%) |
Aug 18, 2020 | 44.92 | 45.25 | 44.31 | 45.25 | 412,304 | +0.68(+1.53%) |
Aug 17, 2020 | 45.33 | 45.50 | 44.46 | 44.57 | 432,114 | -0.52(-1.15%) |
Aug 14, 2020 | 46.00 | 46.49 | 44.83 | 45.09 | 446,300 | -0.80(-1.75%) |
Aug 13, 2020 | 44.46 | 45.91 | 44.46 | 45.90 | 640,021 | +1.62(+3.65%) |
Aug 12, 2020 | 43.81 | 44.80 | 43.75 | 44.28 | 399,935 | +0.57(+1.30%) |
Aug 11, 2020 | 43.31 | 43.98 | 42.52 | 43.71 | 483,136 | +0.20(+0.46%) |
Aug 10, 2020 | 44.96 | 45.06 | 43.25 | 43.51 | 559,371 | -1.36(-3.03%) |
Aug 07, 2020 | 45.75 | 45.98 | 44.46 | 44.87 | 417,100 | -0.97(-2.12%) |
Aug 06, 2020 | 45.62 | 46.00 | 45.14 | 45.84 | 419,412 | -0.13(-0.28%) |
Aug 05, 2020 | 46.30 | 46.49 | 45.33 | 45.97 | 557,750 | -0.13(-0.28%) |
Aug 04, 2020 | 45.77 | 47.30 | 44.40 | 46.10 | 1,191,913 | -0.73(-1.56%) |