Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.69 | 51.15 | 47.09 | 50.29 | 986,500 | +3.39(+7.23%) |
Oct 29, 2020 | 49.54 | 49.92 | 46.60 | 46.90 | 1,108,368 | -2.23(-4.54%) |
Oct 28, 2020 | 48.90 | 50.20 | 48.00 | 49.13 | 893,076 | -1.60(-3.15%) |
Oct 27, 2020 | 51.64 | 51.89 | 49.80 | 50.73 | 447,555 | -0.46(-0.90%) |
Oct 26, 2020 | 50.55 | 52.28 | 48.94 | 51.19 | 1,125,709 | +0.10(+0.20%) |
Oct 23, 2020 | 53.77 | 53.87 | 50.00 | 51.09 | 1,417,600 | -1.44(-2.74%) |
Oct 22, 2020 | 57.93 | 58.64 | 52.32 | 52.53 | 1,419,764 | -5.45(-9.40%) |
Oct 21, 2020 | 59.06 | 59.59 | 56.76 | 57.98 | 603,568 | -0.60(-1.02%) |
Oct 20, 2020 | 59.93 | 60.73 | 58.50 | 58.58 | 486,266 | -0.37(-0.63%) |
Oct 19, 2020 | 59.34 | 60.96 | 58.51 | 58.95 | 636,413 | -0.04(-0.07%) |
Oct 16, 2020 | 63.31 | 63.64 | 58.72 | 58.99 | 1,119,700 | -3.42(-5.48%) |
Oct 15, 2020 | 64.02 | 65.62 | 61.24 | 62.41 | 1,848,331 | -5.59(-8.22%) |
Oct 14, 2020 | 67.00 | 72.55 | 65.67 | 68.00 | 1,489,370 | +1.27(+1.90%) |
Oct 13, 2020 | 65.02 | 68.74 | 64.00 | 66.73 | 755,633 | +0.56(+0.85%) |
Oct 12, 2020 | 67.81 | 68.99 | 63.01 | 66.17 | 1,407,114 | -1.64(-2.42%) |
Oct 09, 2020 | 60.11 | 68.19 | 58.55 | 67.81 | 2,353,900 | +7.71(+12.83%) |
Oct 08, 2020 | 54.70 | 60.12 | 54.51 | 60.10 | 1,546,545 | +6.50(+12.13%) |
Oct 07, 2020 | 53.13 | 54.90 | 53.13 | 53.60 | 423,044 | +1.16(+2.21%) |
Oct 06, 2020 | 54.76 | 55.39 | 51.70 | 52.44 | 552,561 | -1.56(-2.89%) |
Oct 05, 2020 | 53.02 | 54.75 | 52.76 | 54.00 | 590,511 | +2.42(+4.69%) |
Oct 02, 2020 | 49.50 | 53.41 | 49.24 | 51.58 | 1,098,400 | +0.12(+0.23%) |
Oct 01, 2020 | 50.26 | 52.23 | 48.40 | 51.46 | 904,609 | +1.74(+3.50%) |
Sep 30, 2020 | 49.30 | 51.53 | 49.30 | 49.72 | 614,561 | +0.11(+0.22%) |
Sep 29, 2020 | 50.50 | 50.94 | 48.56 | 49.61 | 742,261 | -1.64(-3.20%) |
Sep 28, 2020 | 52.00 | 52.30 | 50.20 | 51.25 | 418,048 | +0.32(+0.63%) |
Sep 25, 2020 | 48.00 | 51.03 | 48.00 | 50.93 | 482,500 | +2.95(+6.15%) |
Sep 24, 2020 | 48.80 | 50.81 | 47.31 | 47.98 | 841,250 | -1.89(-3.79%) |
Sep 23, 2020 | 54.30 | 56.99 | 49.55 | 49.87 | 996,489 | -4.20(-7.77%) |
Sep 22, 2020 | 52.43 | 54.30 | 50.70 | 54.07 | 588,492 | +1.14(+2.15%) |
Sep 21, 2020 | 53.31 | 54.50 | 50.36 | 52.93 | 1,410,071 | -2.31(-4.18%) |
Sep 18, 2020 | 51.91 | 56.41 | 51.20 | 55.24 | 2,948,100 | +3.36(+6.48%) |
Sep 17, 2020 | 47.20 | 52.07 | 47.19 | 51.88 | 1,173,482 | +3.23(+6.64%) |
Sep 16, 2020 | 47.31 | 49.49 | 47.25 | 48.65 | 921,807 | +1.50(+3.18%) |
Sep 15, 2020 | 49.50 | 49.67 | 46.74 | 47.15 | 889,360 | -1.56(-3.20%) |
Sep 14, 2020 | 50.90 | 51.26 | 47.40 | 48.71 | 1,123,580 | -1.41(-2.81%) |
Sep 11, 2020 | 52.69 | 52.87 | 49.90 | 50.12 | 703,900 | -2.28(-4.35%) |
Sep 10, 2020 | 51.50 | 54.75 | 50.90 | 52.40 | 962,879 | +2.22(+4.42%) |
Sep 09, 2020 | 48.49 | 51.29 | 48.25 | 50.18 | 1,095,241 | +3.00(+6.36%) |
Sep 08, 2020 | 46.38 | 49.34 | 44.91 | 47.18 | 1,112,057 | -0.09(-0.19%) |
Sep 04, 2020 | 50.73 | 51.96 | 44.11 | 47.27 | 2,906,900 | -3.56(-7.00%) |
Sep 03, 2020 | 54.20 | 54.20 | 50.00 | 50.83 | 1,652,948 | -3.87(-7.07%) |
Sep 02, 2020 | 56.39 | 57.25 | 52.72 | 54.70 | 1,904,912 | -1.49(-2.65%) |
Sep 01, 2020 | 59.07 | 59.21 | 55.50 | 56.19 | 1,305,061 | -2.51(-4.28%) |
Aug 31, 2020 | 58.25 | 59.20 | 57.29 | 58.70 | 865,761 | +0.52(+0.89%) |
Aug 28, 2020 | 59.40 | 61.69 | 57.88 | 58.18 | 1,181,200 | -0.21(-0.36%) |
Aug 27, 2020 | 62.20 | 62.66 | 58.19 | 58.39 | 1,293,960 | -2.74(-4.48%) |
Aug 26, 2020 | 61.45 | 62.98 | 60.21 | 61.13 | 1,164,335 | +0.12(+0.20%) |
Aug 25, 2020 | 65.72 | 66.00 | 60.18 | 61.01 | 1,643,792 | -4.99(-7.56%) |
Aug 24, 2020 | 60.65 | 66.36 | 60.65 | 66.00 | 1,712,082 | +5.80(+9.63%) |
Aug 21, 2020 | 60.00 | 60.65 | 59.52 | 60.20 | 423,900 | +0.34(+0.57%) |
Aug 20, 2020 | 61.06 | 61.70 | 59.66 | 59.86 | 518,599 | -1.84(-2.98%) |
Aug 19, 2020 | 62.00 | 62.33 | 60.80 | 61.70 | 357,383 | -0.09(-0.15%) |
Aug 18, 2020 | 61.40 | 62.88 | 60.50 | 61.79 | 480,328 | +0.31(+0.50%) |
Aug 17, 2020 | 63.00 | 63.28 | 60.27 | 61.48 | 693,703 | -1.74(-2.75%) |
Aug 14, 2020 | 59.47 | 63.82 | 59.47 | 63.22 | 1,062,900 | +3.96(+6.68%) |
Aug 13, 2020 | 60.55 | 62.47 | 58.25 | 59.26 | 1,006,712 | -1.41(-2.32%) |
Aug 12, 2020 | 58.00 | 63.50 | 57.10 | 60.67 | 1,888,425 | -2.08(-3.31%) |
Aug 11, 2020 | 67.41 | 67.54 | 62.75 | 62.75 | 984,542 | -4.66(-6.91%) |
Aug 10, 2020 | 67.91 | 68.76 | 63.59 | 67.41 | 890,900 | +0.57(+0.85%) |
Aug 07, 2020 | 68.57 | 69.02 | 65.57 | 66.84 | 656,900 | -1.86(-2.71%) |
Aug 06, 2020 | 65.68 | 69.88 | 64.60 | 68.70 | 1,153,385 | +4.22(+6.54%) |
Aug 05, 2020 | 61.77 | 64.95 | 59.27 | 64.48 | 1,131,688 | +3.34(+5.46%) |
Aug 04, 2020 | 57.00 | 62.39 | 57.00 | 61.14 | 1,495,484 | +4.28(+7.53%) |