Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.89 | 40.74 | 38.09 | 39.51 | 47,600 | -0.42(-1.05%) |
Oct 29, 2020 | 39.94 | 40.66 | 39.30 | 39.93 | 32,420 | -0.21(-0.52%) |
Oct 28, 2020 | 40.06 | 40.75 | 38.76 | 40.14 | 80,083 | -0.67(-1.64%) |
Oct 27, 2020 | 41.53 | 42.68 | 40.49 | 40.81 | 105,750 | -0.75(-1.80%) |
Oct 26, 2020 | 41.65 | 42.31 | 40.01 | 41.56 | 54,656 | -0.20(-0.48%) |
Oct 23, 2020 | 42.00 | 42.37 | 40.65 | 41.76 | 53,000 | +0.76(+1.85%) |
Oct 22, 2020 | 42.72 | 44.59 | 40.68 | 41.00 | 55,567 | -1.69(-3.96%) |
Oct 21, 2020 | 43.46 | 46.63 | 42.01 | 42.69 | 143,207 | -0.49(-1.13%) |
Oct 20, 2020 | 41.73 | 43.50 | 38.55 | 43.18 | 119,353 | +1.61(+3.87%) |
Oct 19, 2020 | 44.09 | 44.69 | 41.32 | 41.57 | 118,219 | -1.53(-3.55%) |
Oct 16, 2020 | 39.05 | 45.25 | 38.01 | 43.10 | 601,600 | +4.00(+10.23%) |
Oct 15, 2020 | 37.09 | 39.72 | 36.61 | 39.10 | 201,455 | +1.67(+4.46%) |
Oct 14, 2020 | 36.50 | 39.37 | 36.34 | 37.43 | 167,787 | +1.23(+3.40%) |
Oct 13, 2020 | 35.85 | 36.75 | 35.71 | 36.20 | 98,413 | -0.20(-0.55%) |
Oct 12, 2020 | 36.23 | 36.56 | 35.55 | 36.40 | 43,958 | +0.74(+2.08%) |
Oct 09, 2020 | 36.55 | 36.98 | 35.15 | 35.66 | 61,100 | -0.59(-1.63%) |
Oct 08, 2020 | 36.55 | 36.83 | 34.91 | 36.25 | 92,045 | +0.10(+0.28%) |
Oct 07, 2020 | 36.62 | 37.12 | 35.29 | 36.15 | 373,134 | -0.05(-0.14%) |
Oct 06, 2020 | 35.15 | 36.49 | 34.31 | 36.20 | 207,754 | +1.41(+4.05%) |
Oct 05, 2020 | 34.99 | 35.88 | 33.00 | 34.79 | 113,244 | +0.16(+0.46%) |
Oct 02, 2020 | 33.54 | 35.46 | 32.51 | 34.63 | 101,900 | +0.52(+1.52%) |
Oct 01, 2020 | 37.78 | 38.12 | 33.37 | 34.11 | 548,781 | -3.63(-9.62%) |
Sep 30, 2020 | 38.37 | 38.97 | 36.37 | 37.74 | 84,590 | -0.52(-1.36%) |
Sep 29, 2020 | 39.68 | 42.34 | 37.78 | 38.26 | 83,082 | -1.52(-3.82%) |
Sep 28, 2020 | 39.37 | 41.50 | 38.99 | 39.78 | 83,342 | +0.71(+1.82%) |
Sep 25, 2020 | 39.29 | 40.59 | 37.71 | 39.07 | 80,200 | -0.15(-0.38%) |
Sep 24, 2020 | 39.20 | 39.47 | 36.66 | 39.22 | 136,898 | -0.07(-0.18%) |
Sep 23, 2020 | 37.05 | 39.97 | 36.42 | 39.29 | 97,361 | +2.21(+5.96%) |
Sep 22, 2020 | 37.68 | 38.70 | 36.29 | 37.08 | 218,828 | -0.06(-0.16%) |
Sep 21, 2020 | 37.00 | 37.74 | 34.19 | 37.14 | 213,810 | -0.22(-0.59%) |
Sep 18, 2020 | 38.56 | 39.93 | 36.51 | 37.36 | 1,623,800 | -0.86(-2.25%) |
Sep 17, 2020 | 39.52 | 40.23 | 38.02 | 38.22 | 246,343 | -1.52(-3.82%) |
Sep 16, 2020 | 39.56 | 41.45 | 38.99 | 39.74 | 408,035 | +0.68(+1.74%) |
Sep 15, 2020 | 39.62 | 43.84 | 38.12 | 39.06 | 126,654 | -0.18(-0.46%) |
Sep 14, 2020 | 39.89 | 41.80 | 38.14 | 39.24 | 109,227 | -0.19(-0.48%) |
Sep 11, 2020 | 40.54 | 42.79 | 37.43 | 39.43 | 90,400 | -0.92(-2.28%) |
Sep 10, 2020 | 43.46 | 44.49 | 39.57 | 40.35 | 90,103 | -2.21(-5.19%) |
Sep 09, 2020 | 44.41 | 48.20 | 42.40 | 42.56 | 129,224 | -1.28(-2.92%) |
Sep 08, 2020 | 42.50 | 44.70 | 41.58 | 43.84 | 116,229 | +0.85(+1.98%) |
Sep 04, 2020 | 41.49 | 44.50 | 41.49 | 42.99 | 64,300 | +1.29(+3.09%) |
Sep 03, 2020 | 44.16 | 44.20 | 41.33 | 41.70 | 53,997 | -2.46(-5.57%) |
Sep 02, 2020 | 41.69 | 45.45 | 41.10 | 44.16 | 68,800 | +2.41(+5.77%) |
Sep 01, 2020 | 40.34 | 43.44 | 39.08 | 41.75 | 90,514 | +1.31(+3.24%) |
Aug 31, 2020 | 44.59 | 47.57 | 38.12 | 40.44 | 193,831 | -3.81(-8.61%) |
Aug 28, 2020 | 45.50 | 45.50 | 43.58 | 44.25 | 53,100 | +0.17(+0.39%) |
Aug 27, 2020 | 43.05 | 45.21 | 42.76 | 44.08 | 36,748 | +0.69(+1.59%) |
Aug 26, 2020 | 44.74 | 45.50 | 43.08 | 43.39 | 37,626 | -0.58(-1.32%) |
Aug 25, 2020 | 43.75 | 45.50 | 42.27 | 43.97 | 58,559 | +0.34(+0.78%) |
Aug 24, 2020 | 45.06 | 45.98 | 41.30 | 43.63 | 116,516 | -1.44(-3.20%) |
Aug 21, 2020 | 43.91 | 46.89 | 42.53 | 45.07 | 116,400 | +1.31(+2.99%) |
Aug 20, 2020 | 45.06 | 47.80 | 43.25 | 43.76 | 94,437 | -0.70(-1.57%) |
Aug 19, 2020 | 42.99 | 52.00 | 41.53 | 44.46 | 125,714 | +1.61(+3.76%) |
Aug 18, 2020 | 46.35 | 49.11 | 40.06 | 42.85 | 147,749 | -4.25(-9.02%) |
Aug 17, 2020 | 44.64 | 48.43 | 44.64 | 47.10 | 77,789 | +1.66(+3.65%) |
Aug 14, 2020 | 44.24 | 47.05 | 42.85 | 45.44 | 85,400 | +1.43(+3.25%) |
Aug 13, 2020 | 43.33 | 47.80 | 43.12 | 44.01 | 88,865 | +1.13(+2.64%) |
Aug 12, 2020 | 41.84 | 47.77 | 40.89 | 42.88 | 130,448 | +1.86(+4.53%) |
Aug 11, 2020 | 43.50 | 44.69 | 40.62 | 41.02 | 115,698 | -2.34(-5.40%) |
Aug 10, 2020 | 44.76 | 45.06 | 42.89 | 43.36 | 90,006 | -0.83(-1.88%) |
Aug 07, 2020 | 43.90 | 44.50 | 41.50 | 44.19 | 67,900 | +0.23(+0.52%) |
Aug 06, 2020 | 42.77 | 44.69 | 40.70 | 43.96 | 89,598 | +0.70(+1.62%) |
Aug 05, 2020 | 37.62 | 50.00 | 36.51 | 43.26 | 61,401 | +5.26(+13.84%) |
Aug 04, 2020 | 36.74 | 38.70 | 36.52 | 38.00 | 51,229 | +1.58(+4.34%) |