Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.91 | 45.25 | 42.80 | 43.02 | 585,392 | -2.27(-5.00%) |
Oct 29, 2020 | 44.34 | 45.56 | 44.23 | 45.29 | 356,996 | +0.67(+1.50%) |
Oct 28, 2020 | 44.71 | 44.89 | 43.76 | 44.61 | 524,633 | -0.81(-1.78%) |
Oct 27, 2020 | 46.76 | 47.09 | 45.34 | 45.43 | 320,294 | -1.33(-2.85%) |
Oct 26, 2020 | 46.05 | 46.87 | 46.04 | 46.76 | 349,598 | +0.20(+0.43%) |
Oct 23, 2020 | 46.02 | 46.68 | 46.02 | 46.56 | 225,071 | +0.78(+1.71%) |
Oct 22, 2020 | 46.65 | 47.07 | 45.66 | 45.77 | 373,001 | -0.64(-1.37%) |
Oct 21, 2020 | 46.73 | 47.06 | 46.32 | 46.41 | 382,502 | -0.14(-0.30%) |
Oct 20, 2020 | 47.02 | 47.57 | 46.52 | 46.55 | 267,914 | -0.45(-0.96%) |
Oct 19, 2020 | 47.16 | 47.90 | 46.92 | 47.00 | 258,402 | -0.21(-0.44%) |
Oct 16, 2020 | 47.82 | 48.01 | 47.18 | 47.21 | 271,072 | -0.60(-1.26%) |
Oct 15, 2020 | 47.33 | 47.99 | 46.97 | 47.81 | 307,226 | +0.03(+0.07%) |
Oct 14, 2020 | 47.74 | 48.39 | 47.53 | 47.78 | 308,819 | +0.25(+0.53%) |
Oct 13, 2020 | 47.41 | 47.67 | 46.10 | 47.53 | 390,610 | -0.37(-0.76%) |
Oct 12, 2020 | 48.45 | 48.64 | 47.75 | 47.89 | 257,804 | -0.17(-0.34%) |
Oct 09, 2020 | 48.42 | 48.74 | 48.05 | 48.06 | 328,315 | -0.01(-0.02%) |
Oct 08, 2020 | 48.76 | 49.18 | 47.56 | 48.07 | 281,257 | -0.68(-1.39%) |
Oct 07, 2020 | 47.96 | 49.13 | 47.94 | 48.75 | 447,697 | +1.14(+2.40%) |
Oct 06, 2020 | 47.73 | 48.68 | 47.35 | 47.60 | 372,261 | -0.24(-0.49%) |
Oct 05, 2020 | 48.82 | 49.03 | 46.99 | 47.84 | 568,406 | -1.06(-2.17%) |
Oct 02, 2020 | 48.40 | 49.70 | 46.70 | 48.90 | 1,533,515 | +4.29(+9.61%) |
Oct 01, 2020 | 43.93 | 44.91 | 43.50 | 44.61 | 350,523 | +0.95(+2.18%) |
Sep 30, 2020 | 43.33 | 44.53 | 42.98 | 43.66 | 638,235 | +1.03(+2.41%) |
Sep 29, 2020 | 44.46 | 44.47 | 42.50 | 42.64 | 468,363 | -1.68(-3.80%) |
Sep 28, 2020 | 44.66 | 45.28 | 44.24 | 44.32 | 362,623 | -0.03(-0.08%) |
Sep 25, 2020 | 44.41 | 44.82 | 43.87 | 44.35 | 394,506 | -0.19(-0.43%) |
Sep 24, 2020 | 44.20 | 45.12 | 43.65 | 44.55 | 379,510 | +0.26(+0.59%) |
Sep 23, 2020 | 46.62 | 46.62 | 44.23 | 44.28 | 529,590 | -2.21(-4.74%) |
Sep 22, 2020 | 45.43 | 46.75 | 45.43 | 46.49 | 509,883 | +0.88(+1.93%) |
Sep 21, 2020 | 45.25 | 45.71 | 44.82 | 45.61 | 351,757 | -0.37(-0.82%) |
Sep 18, 2020 | 45.87 | 46.43 | 45.42 | 45.98 | 1,065,706 | +0.09(+0.19%) |
Sep 17, 2020 | 45.05 | 45.97 | 44.89 | 45.90 | 645,278 | +0.29(+0.63%) |
Sep 16, 2020 | 45.77 | 46.13 | 45.30 | 45.61 | 551,076 | -0.09(-0.19%) |
Sep 15, 2020 | 44.27 | 45.71 | 43.87 | 45.70 | 525,634 | +1.95(+4.46%) |
Sep 14, 2020 | 43.71 | 43.94 | 43.13 | 43.74 | 381,877 | +0.37(+0.86%) |
Sep 11, 2020 | 44.91 | 44.91 | 42.96 | 43.37 | 428,117 | -0.96(-2.16%) |
Sep 10, 2020 | 43.64 | 45.29 | 43.60 | 44.33 | 609,682 | +0.95(+2.19%) |
Sep 09, 2020 | 41.84 | 43.61 | 41.69 | 43.38 | 597,782 | +1.68(+4.04%) |
Sep 08, 2020 | 41.09 | 42.23 | 40.47 | 41.69 | 523,577 | +0.34(+0.82%) |
Sep 04, 2020 | 41.67 | 41.83 | 40.23 | 41.35 | 374,545 | -0.02(-0.04%) |
Sep 03, 2020 | 42.17 | 42.38 | 40.84 | 41.37 | 378,391 | -0.68(-1.62%) |
Sep 02, 2020 | 40.93 | 42.67 | 40.74 | 42.05 | 583,253 | +0.23(+0.54%) |
Sep 01, 2020 | 41.13 | 41.89 | 40.90 | 41.83 | 361,591 | +0.62(+1.50%) |
Aug 31, 2020 | 41.65 | 41.83 | 40.83 | 41.21 | 423,766 | -0.37(-0.88%) |
Aug 28, 2020 | 41.55 | 41.95 | 38.56 | 41.57 | 1,100,924 | +0.51(+1.23%) |
Aug 27, 2020 | 42.02 | 42.12 | 40.88 | 41.07 | 427,029 | -0.62(-1.50%) |
Aug 26, 2020 | 41.89 | 41.97 | 41.46 | 41.69 | 395,552 | -0.20(-0.48%) |
Aug 25, 2020 | 41.68 | 41.95 | 41.21 | 41.89 | 313,266 | +0.54(+1.30%) |
Aug 24, 2020 | 41.37 | 41.59 | 40.89 | 41.35 | 368,012 | +0.22(+0.53%) |
Aug 21, 2020 | 40.96 | 41.63 | 40.78 | 41.14 | 290,771 | -0.03(-0.06%) |
Aug 20, 2020 | 40.65 | 41.35 | 40.25 | 41.16 | 370,180 | +0.34(+0.83%) |
Aug 19, 2020 | 40.72 | 40.95 | 40.51 | 40.83 | 333,146 | +0.02(+0.04%) |
Aug 18, 2020 | 40.69 | 41.01 | 40.40 | 40.81 | 334,853 | -0.07(-0.17%) |
Aug 17, 2020 | 41.23 | 41.40 | 40.75 | 40.88 | 278,512 | -0.22(-0.55%) |
Aug 14, 2020 | 40.93 | 41.38 | 40.71 | 41.10 | 313,663 | +0.00(+0.00%) |
Aug 13, 2020 | 41.63 | 42.18 | 40.90 | 41.10 | 559,102 | -0.44(-1.06%) |
Aug 12, 2020 | 41.09 | 41.84 | 40.47 | 41.54 | 466,014 | +0.55(+1.35%) |
Aug 11, 2020 | 40.89 | 41.51 | 40.75 | 40.99 | 493,280 | -0.11(-0.27%) |
Aug 10, 2020 | 40.44 | 41.57 | 39.96 | 41.10 | 1,421,485 | +0.69(+1.71%) |
Aug 07, 2020 | 40.50 | 40.59 | 39.42 | 40.41 | 598,538 | -0.32(-0.79%) |
Aug 06, 2020 | 41.95 | 41.95 | 39.89 | 40.73 | 1,128,861 | -0.18(-0.44%) |
Aug 05, 2020 | 39.88 | 41.08 | 39.88 | 40.91 | 718,841 | +1.11(+2.78%) |
Aug 04, 2020 | 39.43 | 39.96 | 38.87 | 39.80 | 456,867 | +0.19(+0.48%) |