Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.51 | 33.51 | 30.35 | 31.44 | 981,700 | -2.39(-7.06%) |
Oct 29, 2020 | 33.37 | 34.30 | 32.33 | 33.83 | 676,393 | +0.74(+2.24%) |
Oct 28, 2020 | 34.92 | 35.20 | 32.81 | 33.09 | 761,426 | -2.44(-6.87%) |
Oct 27, 2020 | 36.00 | 36.04 | 34.22 | 35.53 | 889,013 | -0.24(-0.67%) |
Oct 26, 2020 | 34.83 | 36.14 | 34.26 | 35.77 | 856,227 | +1.06(+3.05%) |
Oct 23, 2020 | 37.45 | 37.50 | 33.66 | 34.71 | 1,420,500 | -2.56(-6.87%) |
Oct 22, 2020 | 36.70 | 38.43 | 36.56 | 37.27 | 1,260,925 | +2.70(+7.81%) |
Oct 21, 2020 | 36.54 | 37.17 | 33.90 | 34.57 | 791,790 | -0.89(-2.51%) |
Oct 20, 2020 | 36.60 | 37.12 | 35.34 | 35.46 | 1,043,096 | -1.13(-3.09%) |
Oct 19, 2020 | 38.56 | 39.13 | 36.08 | 36.59 | 1,440,533 | -2.85(-7.23%) |
Oct 16, 2020 | 41.50 | 41.74 | 39.39 | 39.44 | 709,900 | -2.14(-5.15%) |
Oct 15, 2020 | 41.46 | 42.14 | 40.08 | 41.58 | 521,451 | +0.49(+1.19%) |
Oct 14, 2020 | 42.76 | 43.00 | 40.30 | 41.09 | 576,498 | -1.77(-4.13%) |
Oct 13, 2020 | 42.98 | 43.98 | 41.25 | 42.86 | 653,240 | -0.52(-1.20%) |
Oct 12, 2020 | 40.90 | 43.47 | 40.53 | 43.38 | 684,976 | +2.49(+6.09%) |
Oct 09, 2020 | 41.40 | 41.72 | 39.76 | 40.89 | 826,800 | -0.81(-1.94%) |
Oct 08, 2020 | 42.23 | 42.82 | 40.57 | 41.70 | 721,154 | -0.25(-0.60%) |
Oct 07, 2020 | 42.36 | 42.60 | 40.54 | 41.95 | 925,973 | +0.45(+1.08%) |
Oct 06, 2020 | 42.79 | 42.94 | 40.20 | 41.50 | 2,963,767 | +2.39(+6.11%) |
Oct 05, 2020 | 34.99 | 39.24 | 34.93 | 39.11 | 1,089,789 | +5.78(+17.34%) |
Oct 02, 2020 | 34.28 | 35.33 | 32.89 | 33.33 | 695,400 | -1.42(-4.09%) |
Oct 01, 2020 | 34.99 | 35.29 | 33.90 | 34.75 | 578,783 | +0.42(+1.22%) |
Sep 30, 2020 | 37.69 | 38.28 | 33.63 | 34.33 | 1,506,272 | -3.40(-9.01%) |
Sep 29, 2020 | 36.00 | 38.49 | 35.90 | 37.73 | 631,242 | +1.56(+4.31%) |
Sep 28, 2020 | 35.90 | 36.87 | 34.71 | 36.17 | 610,019 | +0.26(+0.72%) |
Sep 25, 2020 | 32.06 | 35.96 | 31.96 | 35.91 | 710,800 | +3.63(+11.25%) |
Sep 24, 2020 | 32.16 | 33.32 | 31.66 | 32.28 | 815,352 | -1.15(-3.44%) |
Sep 23, 2020 | 32.86 | 33.93 | 32.47 | 33.43 | 671,060 | +0.54(+1.64%) |
Sep 22, 2020 | 31.75 | 33.00 | 30.64 | 32.89 | 1,738,367 | +0.89(+2.78%) |
Sep 21, 2020 | 32.47 | 33.36 | 30.55 | 32.00 | 1,621,579 | -0.72(-2.20%) |
Sep 18, 2020 | 32.10 | 33.25 | 31.41 | 32.72 | 5,175,700 | +0.71(+2.22%) |
Sep 17, 2020 | 32.36 | 34.08 | 31.29 | 32.01 | 1,815,833 | -0.95(-2.88%) |
Sep 16, 2020 | 31.03 | 33.55 | 30.73 | 32.96 | 2,232,277 | +2.15(+6.98%) |
Sep 15, 2020 | 32.38 | 32.74 | 30.46 | 30.81 | 938,518 | -1.06(-3.33%) |
Sep 14, 2020 | 30.59 | 33.38 | 30.50 | 31.87 | 1,502,326 | +3.49(+12.30%) |
Sep 11, 2020 | 29.63 | 30.75 | 27.34 | 28.38 | 1,087,100 | +0.10(+0.35%) |
Sep 10, 2020 | 30.17 | 31.63 | 27.16 | 28.28 | 1,605,498 | -1.89(-6.26%) |
Sep 09, 2020 | 29.30 | 31.54 | 28.87 | 30.17 | 1,590,979 | +1.49(+5.20%) |
Sep 08, 2020 | 28.28 | 31.46 | 27.88 | 28.68 | 2,970,450 | +0.11(+0.39%) |
Sep 04, 2020 | 30.21 | 30.77 | 28.01 | 28.57 | 1,500,400 | -2.46(-7.93%) |
Sep 03, 2020 | 33.35 | 33.36 | 31.00 | 31.03 | 1,451,184 | -2.35(-7.04%) |
Sep 02, 2020 | 33.88 | 34.34 | 31.01 | 33.38 | 1,643,498 | -0.51(-1.50%) |
Sep 01, 2020 | 39.49 | 40.23 | 31.59 | 33.89 | 2,463,075 | -6.59(-16.28%) |
Aug 31, 2020 | 43.73 | 44.00 | 39.40 | 40.48 | 1,422,178 | -1.16(-2.79%) |
Aug 28, 2020 | 42.23 | 42.83 | 40.29 | 41.64 | 597,400 | +0.54(+1.31%) |
Aug 27, 2020 | 43.66 | 43.81 | 39.77 | 41.10 | 1,030,684 | -2.56(-5.86%) |
Aug 26, 2020 | 42.04 | 44.63 | 42.04 | 43.66 | 674,589 | +1.51(+3.58%) |
Aug 25, 2020 | 45.00 | 45.01 | 41.53 | 42.15 | 850,349 | -0.80(-1.86%) |
Aug 24, 2020 | 53.01 | 53.10 | 42.84 | 42.95 | 1,745,520 | -9.91(-18.75%) |
Aug 21, 2020 | 51.99 | 52.87 | 51.30 | 52.86 | 749,400 | +0.97(+1.87%) |
Aug 20, 2020 | 50.07 | 53.24 | 49.85 | 51.89 | 1,039,163 | +1.46(+2.90%) |
Aug 19, 2020 | 53.03 | 53.27 | 49.46 | 50.43 | 1,292,788 | -2.52(-4.76%) |
Aug 18, 2020 | 53.79 | 54.93 | 52.62 | 52.95 | 457,618 | -0.65(-1.21%) |
Aug 17, 2020 | 52.74 | 53.85 | 52.29 | 53.60 | 629,399 | +0.86(+1.63%) |
Aug 14, 2020 | 52.52 | 53.24 | 51.67 | 52.74 | 777,400 | -0.01(-0.02%) |
Aug 13, 2020 | 52.51 | 54.29 | 52.40 | 52.75 | 483,573 | -0.12(-0.23%) |
Aug 12, 2020 | 52.21 | 55.00 | 50.60 | 52.87 | 832,360 | +0.21(+0.40%) |
Aug 11, 2020 | 52.99 | 53.78 | 48.92 | 52.66 | 1,064,109 | -0.54(-1.02%) |
Aug 10, 2020 | 52.52 | 54.01 | 51.52 | 53.20 | 612,035 | +1.17(+2.25%) |
Aug 07, 2020 | 50.08 | 52.16 | 49.75 | 52.03 | 457,000 | +1.87(+3.73%) |
Aug 06, 2020 | 51.00 | 52.39 | 49.54 | 50.16 | 454,548 | -0.49(-0.97%) |
Aug 05, 2020 | 51.00 | 52.75 | 49.31 | 50.65 | 1,504,753 | -0.35(-0.69%) |
Aug 04, 2020 | 50.00 | 51.00 | 48.84 | 51.00 | 357,494 | +1.48(+2.99%) |