Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.29 | 40.65 | 37.72 | 38.09 | 180,506 | -2.39(-5.90%) |
Oct 29, 2020 | 38.69 | 40.54 | 38.29 | 40.48 | 104,682 | +1.51(+3.87%) |
Oct 28, 2020 | 40.30 | 40.65 | 38.59 | 38.97 | 129,968 | -2.33(-5.65%) |
Oct 27, 2020 | 41.70 | 42.18 | 41.28 | 41.30 | 76,760 | -0.42(-1.00%) |
Oct 26, 2020 | 42.23 | 42.48 | 40.65 | 41.72 | 92,893 | -1.14(-2.66%) |
Oct 23, 2020 | 42.32 | 43.17 | 42.26 | 42.85 | 91,009 | +0.93(+2.23%) |
Oct 22, 2020 | 40.45 | 42.00 | 40.10 | 41.92 | 108,800 | +1.55(+3.85%) |
Oct 21, 2020 | 39.42 | 40.45 | 38.47 | 40.37 | 134,164 | +0.82(+2.08%) |
Oct 20, 2020 | 39.74 | 40.62 | 39.49 | 39.54 | 74,736 | +0.12(+0.30%) |
Oct 19, 2020 | 40.89 | 40.94 | 39.34 | 39.42 | 82,505 | -1.17(-2.89%) |
Oct 16, 2020 | 40.94 | 41.27 | 40.12 | 40.60 | 71,445 | -0.40(-0.97%) |
Oct 15, 2020 | 39.63 | 41.13 | 39.63 | 40.99 | 139,069 | +0.59(+1.47%) |
Oct 14, 2020 | 40.77 | 40.95 | 39.95 | 40.40 | 182,168 | -0.08(-0.20%) |
Oct 13, 2020 | 40.35 | 40.89 | 39.60 | 40.49 | 93,742 | -0.51(-1.23%) |
Oct 12, 2020 | 41.08 | 41.57 | 40.50 | 40.99 | 62,756 | -0.16(-0.38%) |
Oct 09, 2020 | 42.20 | 42.26 | 40.95 | 41.15 | 81,964 | -0.71(-1.69%) |
Oct 08, 2020 | 40.50 | 41.93 | 40.20 | 41.86 | 115,780 | +1.84(+4.60%) |
Oct 07, 2020 | 41.06 | 41.25 | 39.76 | 40.02 | 177,911 | -0.40(-0.98%) |
Oct 06, 2020 | 41.29 | 42.15 | 40.25 | 40.41 | 136,195 | -0.39(-0.95%) |
Oct 05, 2020 | 39.62 | 40.83 | 39.49 | 40.80 | 175,997 | +1.35(+3.43%) |
Oct 02, 2020 | 37.40 | 39.76 | 37.40 | 39.45 | 166,646 | +0.79(+2.05%) |
Oct 01, 2020 | 37.08 | 38.71 | 37.08 | 38.65 | 170,188 | +1.53(+4.11%) |
Sep 30, 2020 | 36.40 | 37.84 | 36.40 | 37.13 | 184,815 | +0.69(+1.89%) |
Sep 29, 2020 | 36.83 | 36.89 | 35.50 | 36.44 | 218,725 | -0.42(-1.15%) |
Sep 28, 2020 | 35.72 | 37.32 | 35.72 | 36.86 | 151,698 | +1.69(+4.81%) |
Sep 25, 2020 | 35.43 | 36.04 | 34.86 | 35.17 | 190,127 | -0.69(-1.92%) |
Sep 24, 2020 | 37.21 | 37.21 | 35.16 | 35.86 | 168,190 | -1.29(-3.47%) |
Sep 23, 2020 | 37.65 | 38.68 | 37.11 | 37.15 | 184,055 | -0.24(-0.64%) |
Sep 22, 2020 | 38.04 | 38.74 | 37.18 | 37.39 | 174,560 | -0.65(-1.72%) |
Sep 21, 2020 | 39.52 | 39.52 | 37.81 | 38.04 | 169,390 | -2.47(-6.09%) |
Sep 18, 2020 | 43.07 | 43.07 | 40.36 | 40.50 | 363,513 | -2.22(-5.19%) |
Sep 17, 2020 | 44.06 | 44.33 | 42.35 | 42.72 | 118,216 | -1.59(-3.59%) |
Sep 16, 2020 | 43.98 | 45.80 | 43.98 | 44.31 | 255,473 | +1.01(+2.34%) |
Sep 15, 2020 | 44.39 | 44.61 | 43.16 | 43.30 | 145,400 | -0.69(-1.57%) |
Sep 14, 2020 | 44.09 | 45.02 | 43.04 | 43.99 | 293,395 | +0.15(+0.34%) |
Sep 11, 2020 | 43.12 | 43.97 | 42.75 | 43.84 | 148,818 | +1.20(+2.80%) |
Sep 10, 2020 | 42.28 | 43.08 | 41.95 | 42.65 | 132,710 | +0.73(+1.73%) |
Sep 09, 2020 | 42.41 | 42.43 | 40.30 | 41.92 | 171,690 | -0.30(-0.72%) |
Sep 08, 2020 | 40.70 | 43.12 | 40.48 | 42.22 | 219,168 | +0.82(+1.98%) |
Sep 04, 2020 | 42.78 | 44.08 | 38.82 | 41.41 | 736,919 | -6.93(-14.33%) |
Sep 03, 2020 | 48.67 | 50.13 | 47.95 | 48.33 | 190,867 | -0.20(-0.42%) |
Sep 02, 2020 | 47.38 | 48.59 | 47.38 | 48.53 | 177,529 | +1.39(+2.95%) |
Sep 01, 2020 | 45.14 | 47.16 | 44.91 | 47.15 | 69,294 | +1.58(+3.47%) |
Aug 31, 2020 | 46.50 | 46.54 | 44.68 | 45.56 | 236,016 | -0.69(-1.49%) |
Aug 28, 2020 | 46.71 | 46.71 | 45.12 | 46.25 | 119,902 | +0.16(+0.34%) |
Aug 27, 2020 | 44.21 | 46.34 | 44.21 | 46.10 | 126,193 | +2.28(+5.21%) |
Aug 26, 2020 | 44.09 | 44.64 | 43.49 | 43.82 | 99,177 | -0.24(-0.54%) |
Aug 25, 2020 | 44.78 | 45.12 | 43.43 | 44.05 | 117,058 | -0.48(-1.07%) |
Aug 24, 2020 | 42.73 | 44.56 | 42.19 | 44.53 | 123,359 | +2.36(+5.61%) |
Aug 21, 2020 | 41.25 | 42.25 | 41.02 | 42.17 | 150,123 | +0.98(+2.37%) |
Aug 20, 2020 | 41.21 | 41.68 | 40.55 | 41.19 | 91,189 | -0.56(-1.34%) |
Aug 19, 2020 | 41.17 | 42.44 | 41.04 | 41.75 | 158,499 | +0.64(+1.57%) |
Aug 18, 2020 | 43.44 | 43.44 | 40.80 | 41.11 | 188,010 | -2.47(-5.68%) |
Aug 17, 2020 | 44.90 | 44.90 | 43.19 | 43.59 | 144,638 | -0.93(-2.09%) |
Aug 14, 2020 | 43.79 | 45.27 | 43.59 | 44.51 | 98,922 | +0.45(+1.02%) |
Aug 13, 2020 | 44.39 | 44.90 | 43.72 | 44.06 | 79,705 | -0.86(-1.92%) |
Aug 12, 2020 | 45.08 | 45.33 | 44.16 | 44.93 | 104,909 | +0.65(+1.48%) |
Aug 11, 2020 | 44.80 | 45.61 | 44.20 | 44.28 | 147,650 | +0.16(+0.35%) |
Aug 10, 2020 | 42.36 | 44.98 | 42.36 | 44.12 | 142,187 | +1.81(+4.28%) |
Aug 07, 2020 | 40.08 | 42.34 | 39.94 | 42.31 | 127,947 | +1.92(+4.76%) |
Aug 06, 2020 | 42.15 | 42.15 | 40.17 | 40.38 | 112,394 | -1.81(-4.29%) |
Aug 05, 2020 | 40.67 | 42.57 | 40.35 | 42.20 | 129,855 | +1.78(+4.42%) |
Aug 04, 2020 | 39.33 | 40.50 | 39.05 | 40.41 | 156,506 | +0.93(+2.35%) |