Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.80 | 39.80 | 37.60 | 38.40 | 54,630 | -1.30(-3.27%) |
Oct 29, 2020 | 39.90 | 40.90 | 39.10 | 39.70 | 55,080 | -0.70(-1.73%) |
Oct 28, 2020 | 40.50 | 42.50 | 38.60 | 40.40 | 144,064 | -0.40(-0.98%) |
Oct 27, 2020 | 41.90 | 42.20 | 40.60 | 40.80 | 47,839 | -1.20(-2.86%) |
Oct 26, 2020 | 43.70 | 44.30 | 41.60 | 42.00 | 64,313 | -2.20(-4.98%) |
Oct 23, 2020 | 44.10 | 44.50 | 43.30 | 44.20 | 19,620 | -0.10(-0.23%) |
Oct 22, 2020 | 42.90 | 45.00 | 42.10 | 44.30 | 54,534 | +0.80(+1.84%) |
Oct 21, 2020 | 44.60 | 45.40 | 43.20 | 43.50 | 59,648 | -1.00(-2.25%) |
Oct 20, 2020 | 45.70 | 46.00 | 43.80 | 44.50 | 56,366 | -1.10(-2.41%) |
Oct 19, 2020 | 46.90 | 47.50 | 45.60 | 45.60 | 54,044 | -1.70(-3.59%) |
Oct 16, 2020 | 46.60 | 47.80 | 46.20 | 47.30 | 53,190 | -0.10(-0.21%) |
Oct 15, 2020 | 47.10 | 47.90 | 46.50 | 47.40 | 53,379 | -1.30(-2.67%) |
Oct 14, 2020 | 50.60 | 50.60 | 48.60 | 48.70 | 36,913 | -1.50(-2.99%) |
Oct 13, 2020 | 49.40 | 50.80 | 47.70 | 50.20 | 44,314 | +1.20(+2.45%) |
Oct 12, 2020 | 49.80 | 50.20 | 48.50 | 49.00 | 63,696 | -1.70(-3.35%) |
Oct 09, 2020 | 51.60 | 51.80 | 49.20 | 50.70 | 154,290 | -1.60(-3.06%) |
Oct 08, 2020 | 54.10 | 54.60 | 51.90 | 52.30 | 118,215 | +0.20(+0.38%) |
Oct 07, 2020 | 52.00 | 54.70 | 50.90 | 52.10 | 98,801 | -1.00(-1.88%) |
Oct 06, 2020 | 50.50 | 54.30 | 49.50 | 53.10 | 178,038 | +3.10(+6.20%) |
Oct 05, 2020 | 48.10 | 50.30 | 47.60 | 50.00 | 112,434 | +2.20(+4.60%) |
Oct 02, 2020 | 46.50 | 48.20 | 45.30 | 47.80 | 64,820 | -0.60(-1.24%) |
Oct 01, 2020 | 49.10 | 49.30 | 47.20 | 48.40 | 66,060 | -1.10(-2.22%) |
Sep 30, 2020 | 48.80 | 49.50 | 47.30 | 49.50 | 78,643 | +0.70(+1.43%) |
Sep 29, 2020 | 47.10 | 50.00 | 45.80 | 48.80 | 110,296 | +1.30(+2.74%) |
Sep 28, 2020 | 45.40 | 48.80 | 45.00 | 47.50 | 66,238 | +2.80(+6.26%) |
Sep 25, 2020 | 43.70 | 46.20 | 43.70 | 44.70 | 41,580 | +0.70(+1.59%) |
Sep 24, 2020 | 46.10 | 47.00 | 43.70 | 44.00 | 99,549 | -5.30(-10.75%) |
Sep 23, 2020 | 50.40 | 51.70 | 47.50 | 49.30 | 111,199 | -1.10(-2.18%) |
Sep 22, 2020 | 51.50 | 51.50 | 48.00 | 50.40 | 85,211 | -1.05(-2.04%) |
Sep 21, 2020 | 46.50 | 51.90 | 45.50 | 51.45 | 165,483 | +4.25(+9.00%) |
Sep 18, 2020 | 45.00 | 47.80 | 44.00 | 47.20 | 124,630 | +1.70(+3.74%) |
Sep 17, 2020 | 47.30 | 48.50 | 44.50 | 45.50 | 85,213 | -1.40(-2.99%) |
Sep 16, 2020 | 43.30 | 47.90 | 42.70 | 46.90 | 140,578 | +4.00(+9.32%) |
Sep 15, 2020 | 44.00 | 44.50 | 41.80 | 42.90 | 81,248 | -1.40(-3.16%) |
Sep 14, 2020 | 45.00 | 45.70 | 42.60 | 44.30 | 60,991 | -0.60(-1.34%) |
Sep 11, 2020 | 41.80 | 45.30 | 41.40 | 44.90 | 57,820 | +2.10(+4.91%) |
Sep 10, 2020 | 42.60 | 43.20 | 41.20 | 42.80 | 59,515 | +0.10(+0.23%) |
Sep 09, 2020 | 40.40 | 44.40 | 39.20 | 42.70 | 94,073 | +1.80(+4.40%) |
Sep 08, 2020 | 39.70 | 41.00 | 38.60 | 40.90 | 57,968 | +0.10(+0.25%) |
Sep 04, 2020 | 40.80 | 41.80 | 37.85 | 40.80 | 79,450 | -1.20(-2.86%) |
Sep 03, 2020 | 43.80 | 44.60 | 40.60 | 42.00 | 84,925 | -3.30(-7.28%) |
Sep 02, 2020 | 47.10 | 47.20 | 43.70 | 45.30 | 96,099 | -2.40(-5.03%) |
Sep 01, 2020 | 48.60 | 48.60 | 47.10 | 47.70 | 54,886 | -0.40(-0.83%) |
Aug 31, 2020 | 48.50 | 49.30 | 47.60 | 48.10 | 58,055 | -1.20(-2.43%) |
Aug 28, 2020 | 46.50 | 50.30 | 46.00 | 49.30 | 94,290 | +2.30(+4.89%) |
Aug 27, 2020 | 49.50 | 49.50 | 45.70 | 47.00 | 90,957 | -2.70(-5.43%) |
Aug 26, 2020 | 49.30 | 50.40 | 48.00 | 49.70 | 76,748 | -0.10(-0.20%) |
Aug 25, 2020 | 47.60 | 51.10 | 45.20 | 49.80 | 156,664 | +3.60(+7.79%) |
Aug 24, 2020 | 48.00 | 49.00 | 45.60 | 46.20 | 136,592 | -1.70(-3.55%) |
Aug 21, 2020 | 50.70 | 50.70 | 46.60 | 47.90 | 199,640 | -3.70(-7.17%) |
Aug 20, 2020 | 52.30 | 52.50 | 50.10 | 51.60 | 163,694 | -0.70(-1.34%) |
Aug 19, 2020 | 54.60 | 54.60 | 52.00 | 52.30 | 174,131 | -3.70(-6.61%) |
Aug 18, 2020 | 55.00 | 58.40 | 53.40 | 56.00 | 296,674 | +0.60(+1.08%) |
Aug 17, 2020 | 54.70 | 58.00 | 53.00 | 55.40 | 139,684 | +0.40(+0.73%) |
Aug 14, 2020 | 54.70 | 56.40 | 53.60 | 55.00 | 146,350 | +1.00(+1.85%) |
Aug 13, 2020 | 54.00 | 56.00 | 51.50 | 54.00 | 117,910 | -1.20(-2.17%) |
Aug 12, 2020 | 54.10 | 57.50 | 49.10 | 55.20 | 343,790 | +1.10(+2.03%) |
Aug 11, 2020 | 59.10 | 59.10 | 54.00 | 54.10 | 147,555 | -3.20(-5.58%) |
Aug 10, 2020 | 56.10 | 59.00 | 54.90 | 57.30 | 206,158 | +1.70(+3.06%) |
Aug 07, 2020 | 56.50 | 57.50 | 53.30 | 55.60 | 205,450 | -2.20(-3.81%) |
Aug 06, 2020 | 58.50 | 59.40 | 56.10 | 57.80 | 130,146 | -1.00(-1.70%) |
Aug 05, 2020 | 56.30 | 61.80 | 56.20 | 58.80 | 305,644 | +3.70(+6.72%) |
Aug 04, 2020 | 54.90 | 57.00 | 54.30 | 55.10 | 127,611 | +0.30(+0.55%) |