Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.56 | 43.86 | 41.73 | 43.00 | 1,188,400 | -1.07(-2.43%) |
Oct 29, 2020 | 42.32 | 44.19 | 41.90 | 44.07 | 1,449,137 | +1.39(+3.26%) |
Oct 28, 2020 | 43.21 | 43.73 | 42.37 | 42.68 | 1,648,172 | -1.59(-3.59%) |
Oct 27, 2020 | 44.15 | 44.66 | 42.35 | 44.27 | 1,078,302 | +0.16(+0.36%) |
Oct 26, 2020 | 44.37 | 44.53 | 43.55 | 44.11 | 1,100,014 | -0.92(-2.04%) |
Oct 23, 2020 | 46.25 | 46.46 | 44.97 | 45.03 | 1,567,200 | -0.96(-2.09%) |
Oct 22, 2020 | 45.46 | 48.35 | 45.37 | 45.99 | 2,406,979 | +1.60(+3.60%) |
Oct 21, 2020 | 44.89 | 45.14 | 44.20 | 44.39 | 1,154,822 | -0.21(-0.47%) |
Oct 20, 2020 | 45.08 | 45.93 | 44.55 | 44.60 | 1,183,264 | -0.29(-0.65%) |
Oct 19, 2020 | 44.89 | 45.56 | 44.65 | 44.89 | 1,725,752 | +0.46(+1.04%) |
Oct 16, 2020 | 43.82 | 44.90 | 43.75 | 44.43 | 829,900 | +0.79(+1.81%) |
Oct 15, 2020 | 42.73 | 43.84 | 42.00 | 43.64 | 2,216,085 | +0.36(+0.83%) |
Oct 14, 2020 | 43.61 | 44.87 | 43.26 | 43.28 | 1,355,325 | -0.26(-0.60%) |
Oct 13, 2020 | 42.79 | 43.74 | 42.37 | 43.54 | 1,314,396 | +0.16(+0.37%) |
Oct 12, 2020 | 42.29 | 43.60 | 41.65 | 43.38 | 1,339,988 | +1.03(+2.43%) |
Oct 09, 2020 | 41.44 | 42.37 | 40.97 | 42.35 | 1,883,400 | +1.81(+4.46%) |
Oct 08, 2020 | 40.22 | 40.61 | 39.61 | 40.54 | 1,691,013 | +0.83(+2.09%) |
Oct 07, 2020 | 38.95 | 39.81 | 38.88 | 39.71 | 1,796,746 | +1.40(+3.65%) |
Oct 06, 2020 | 38.22 | 39.24 | 37.96 | 38.31 | 1,177,966 | +0.37(+0.98%) |
Oct 05, 2020 | 37.03 | 37.95 | 36.92 | 37.94 | 824,002 | +1.12(+3.04%) |
Oct 02, 2020 | 36.55 | 37.31 | 36.19 | 36.82 | 1,350,400 | -0.51(-1.37%) |
Oct 01, 2020 | 36.41 | 37.47 | 36.09 | 37.33 | 1,591,050 | +1.30(+3.61%) |
Sep 30, 2020 | 35.39 | 36.58 | 35.22 | 36.03 | 1,837,962 | +0.60(+1.69%) |
Sep 29, 2020 | 34.50 | 35.57 | 34.12 | 35.43 | 2,154,845 | +1.56(+4.61%) |
Sep 28, 2020 | 34.02 | 34.68 | 33.83 | 33.87 | 825,830 | +0.52(+1.56%) |
Sep 25, 2020 | 32.10 | 33.45 | 32.10 | 33.35 | 847,100 | +0.91(+2.81%) |
Sep 24, 2020 | 32.10 | 32.91 | 31.45 | 32.44 | 1,531,920 | +0.46(+1.44%) |
Sep 23, 2020 | 34.09 | 34.32 | 31.96 | 31.98 | 1,422,501 | -2.13(-6.24%) |
Sep 22, 2020 | 33.44 | 34.15 | 33.35 | 34.11 | 1,142,032 | +0.88(+2.65%) |
Sep 21, 2020 | 34.24 | 34.56 | 32.63 | 33.23 | 1,336,149 | -1.86(-5.30%) |
Sep 18, 2020 | 35.45 | 35.87 | 34.81 | 35.09 | 2,936,000 | -0.05(-0.14%) |
Sep 17, 2020 | 34.81 | 35.26 | 34.43 | 35.14 | 1,068,415 | -0.06(-0.17%) |
Sep 16, 2020 | 35.15 | 35.99 | 34.72 | 35.20 | 1,713,978 | +0.20(+0.57%) |
Sep 15, 2020 | 35.86 | 36.09 | 34.87 | 35.00 | 1,261,597 | -0.55(-1.55%) |
Sep 14, 2020 | 34.86 | 35.81 | 34.86 | 35.55 | 2,141,817 | +1.05(+3.04%) |
Sep 11, 2020 | 34.04 | 34.60 | 33.76 | 34.50 | 1,471,900 | +0.55(+1.62%) |
Sep 10, 2020 | 34.00 | 34.68 | 33.75 | 33.95 | 1,814,661 | +0.01(+0.03%) |
Sep 09, 2020 | 32.80 | 34.43 | 32.62 | 33.94 | 1,296,088 | +1.37(+4.21%) |
Sep 08, 2020 | 33.98 | 33.98 | 32.57 | 32.57 | 1,689,229 | -1.62(-4.74%) |
Sep 04, 2020 | 32.92 | 34.34 | 32.68 | 34.19 | 1,655,500 | +1.81(+5.59%) |
Sep 03, 2020 | 32.73 | 32.73 | 31.71 | 32.38 | 2,214,864 | -0.19(-0.58%) |
Sep 02, 2020 | 33.03 | 33.24 | 32.39 | 32.57 | 904,009 | -0.39(-1.18%) |
Sep 01, 2020 | 31.87 | 32.99 | 31.65 | 32.96 | 1,265,630 | +0.99(+3.10%) |
Aug 31, 2020 | 32.80 | 32.90 | 31.91 | 31.97 | 1,031,693 | -0.95(-2.89%) |
Aug 28, 2020 | 32.84 | 32.93 | 32.38 | 32.92 | 577,400 | +0.31(+0.95%) |
Aug 27, 2020 | 32.96 | 33.04 | 32.37 | 32.61 | 1,291,756 | -0.24(-0.73%) |
Aug 26, 2020 | 32.70 | 33.27 | 32.62 | 32.85 | 1,074,162 | +0.01(+0.03%) |
Aug 25, 2020 | 32.84 | 33.12 | 32.19 | 32.84 | 946,567 | +0.28(+0.86%) |
Aug 24, 2020 | 32.66 | 32.74 | 32.25 | 32.56 | 871,107 | +0.20(+0.62%) |
Aug 21, 2020 | 32.23 | 32.58 | 32.11 | 32.36 | 665,200 | -0.18(-0.55%) |
Aug 20, 2020 | 31.85 | 32.62 | 31.56 | 32.54 | 875,241 | +0.23(+0.71%) |
Aug 19, 2020 | 32.69 | 32.94 | 32.08 | 32.31 | 953,124 | -0.35(-1.07%) |
Aug 18, 2020 | 33.14 | 33.28 | 32.58 | 32.66 | 1,091,207 | -0.65(-1.95%) |
Aug 17, 2020 | 32.93 | 33.59 | 32.91 | 33.31 | 841,501 | +0.36(+1.09%) |
Aug 14, 2020 | 32.39 | 33.00 | 32.16 | 32.95 | 1,246,600 | +0.34(+1.04%) |
Aug 13, 2020 | 32.92 | 33.59 | 32.51 | 32.61 | 1,855,229 | -0.47(-1.42%) |
Aug 12, 2020 | 32.82 | 33.73 | 32.82 | 33.08 | 1,240,704 | +0.17(+0.52%) |
Aug 11, 2020 | 32.85 | 33.26 | 32.46 | 32.91 | 1,505,680 | +0.44(+1.36%) |
Aug 10, 2020 | 31.70 | 33.33 | 31.68 | 32.47 | 2,278,400 | +0.84(+2.66%) |
Aug 07, 2020 | 29.43 | 31.63 | 29.36 | 31.63 | 1,827,100 | +2.22(+7.55%) |
Aug 06, 2020 | 30.74 | 31.53 | 29.29 | 29.41 | 2,130,914 | +0.39(+1.34%) |
Aug 05, 2020 | 28.30 | 29.07 | 28.02 | 29.02 | 1,163,857 | +1.02(+3.64%) |
Aug 04, 2020 | 27.63 | 28.08 | 27.34 | 28.00 | 1,032,209 | +0.19(+0.68%) |