Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.29 | 47.44 | 44.31 | 45.69 | 317,700 | -1.36(-2.89%) |
Oct 29, 2020 | 45.84 | 47.72 | 45.02 | 47.05 | 290,767 | +1.59(+3.50%) |
Oct 28, 2020 | 47.02 | 47.02 | 43.60 | 45.46 | 642,949 | -2.63(-5.47%) |
Oct 27, 2020 | 47.00 | 48.55 | 46.01 | 48.09 | 321,259 | +1.61(+3.46%) |
Oct 26, 2020 | 46.10 | 48.50 | 45.13 | 46.48 | 298,971 | -0.04(-0.09%) |
Oct 23, 2020 | 45.63 | 46.92 | 45.20 | 46.52 | 308,000 | +0.87(+1.91%) |
Oct 22, 2020 | 45.12 | 46.64 | 44.50 | 45.65 | 404,629 | +1.03(+2.31%) |
Oct 21, 2020 | 47.25 | 47.56 | 44.50 | 44.62 | 904,162 | -1.09(-2.38%) |
Oct 20, 2020 | 46.71 | 47.30 | 44.25 | 45.71 | 653,339 | -1.10(-2.35%) |
Oct 19, 2020 | 52.00 | 52.40 | 45.65 | 46.81 | 804,613 | -4.89(-9.46%) |
Oct 16, 2020 | 51.85 | 53.50 | 51.57 | 51.70 | 331,600 | +0.53(+1.04%) |
Oct 15, 2020 | 51.00 | 51.99 | 49.60 | 51.17 | 350,699 | -0.73(-1.41%) |
Oct 14, 2020 | 54.30 | 55.00 | 51.44 | 51.90 | 413,558 | -2.57(-4.72%) |
Oct 13, 2020 | 50.70 | 55.00 | 50.70 | 54.47 | 532,112 | +3.55(+6.97%) |
Oct 12, 2020 | 49.21 | 51.95 | 47.81 | 50.92 | 510,727 | +2.90(+6.04%) |
Oct 09, 2020 | 47.45 | 48.66 | 47.13 | 48.02 | 272,600 | +0.46(+0.97%) |
Oct 08, 2020 | 51.04 | 51.71 | 47.44 | 47.56 | 388,606 | -2.72(-5.41%) |
Oct 07, 2020 | 49.38 | 50.81 | 49.10 | 50.28 | 542,028 | +1.83(+3.78%) |
Oct 06, 2020 | 48.73 | 50.01 | 47.52 | 48.45 | 567,572 | -0.29(-0.59%) |
Oct 05, 2020 | 45.41 | 49.25 | 45.41 | 48.74 | 655,824 | +3.74(+8.31%) |
Oct 02, 2020 | 43.20 | 45.79 | 43.01 | 45.00 | 631,700 | +0.03(+0.07%) |
Oct 01, 2020 | 44.01 | 46.04 | 43.58 | 44.97 | 627,857 | +1.61(+3.71%) |
Sep 30, 2020 | 43.31 | 43.92 | 41.81 | 43.36 | 563,496 | +0.32(+0.74%) |
Sep 29, 2020 | 42.31 | 44.14 | 41.41 | 43.04 | 492,279 | +0.63(+1.49%) |
Sep 28, 2020 | 44.12 | 44.12 | 41.81 | 42.41 | 411,673 | -0.73(-1.69%) |
Sep 25, 2020 | 41.87 | 44.75 | 41.56 | 43.14 | 494,200 | +1.35(+3.23%) |
Sep 24, 2020 | 42.00 | 43.50 | 40.73 | 41.79 | 463,398 | -0.26(-0.62%) |
Sep 23, 2020 | 44.01 | 44.55 | 41.91 | 42.05 | 475,203 | -2.22(-5.01%) |
Sep 22, 2020 | 42.55 | 45.00 | 41.67 | 44.27 | 465,933 | +1.16(+2.69%) |
Sep 21, 2020 | 47.05 | 47.92 | 42.72 | 43.11 | 618,949 | -5.29(-10.93%) |
Sep 18, 2020 | 48.80 | 49.30 | 47.64 | 48.40 | 1,086,900 | +0.11(+0.23%) |
Sep 17, 2020 | 47.30 | 49.66 | 46.74 | 48.29 | 300,138 | -0.06(-0.12%) |
Sep 16, 2020 | 48.83 | 50.66 | 47.25 | 48.35 | 368,333 | +0.05(+0.10%) |
Sep 15, 2020 | 48.96 | 49.80 | 47.43 | 48.30 | 328,072 | +0.22(+0.46%) |
Sep 14, 2020 | 45.50 | 48.94 | 45.23 | 48.08 | 661,651 | +3.14(+6.99%) |
Sep 11, 2020 | 44.51 | 46.38 | 43.80 | 44.94 | 303,800 | +0.98(+2.23%) |
Sep 10, 2020 | 44.51 | 46.19 | 43.54 | 43.96 | 430,298 | -0.42(-0.95%) |
Sep 09, 2020 | 42.65 | 44.89 | 42.34 | 44.38 | 369,775 | +2.33(+5.54%) |
Sep 08, 2020 | 40.00 | 43.79 | 39.41 | 42.05 | 322,398 | +1.00(+2.44%) |
Sep 04, 2020 | 42.18 | 43.63 | 38.43 | 41.05 | 508,200 | -1.47(-3.46%) |
Sep 03, 2020 | 45.43 | 45.77 | 41.91 | 42.52 | 690,660 | -3.72(-8.04%) |
Sep 02, 2020 | 42.55 | 47.92 | 41.00 | 46.24 | 1,198,749 | +5.49(+13.47%) |
Sep 01, 2020 | 40.64 | 42.73 | 40.24 | 40.75 | 367,703 | +0.00(+0.00%) |
Aug 31, 2020 | 40.00 | 41.10 | 38.50 | 40.75 | 431,882 | +1.29(+3.27%) |
Aug 28, 2020 | 39.66 | 41.55 | 38.79 | 39.46 | 356,500 | -0.40(-1.00%) |
Aug 27, 2020 | 38.99 | 40.11 | 38.29 | 39.86 | 279,027 | +0.76(+1.94%) |
Aug 26, 2020 | 38.55 | 40.00 | 38.45 | 39.10 | 364,401 | +0.14(+0.36%) |
Aug 25, 2020 | 37.46 | 39.35 | 36.37 | 38.96 | 399,825 | +1.52(+4.06%) |
Aug 24, 2020 | 39.61 | 39.61 | 37.20 | 37.44 | 501,751 | -1.80(-4.59%) |
Aug 21, 2020 | 40.95 | 41.18 | 39.00 | 39.24 | 870,700 | -1.94(-4.71%) |
Aug 20, 2020 | 41.91 | 42.48 | 40.39 | 41.18 | 341,073 | -0.73(-1.74%) |
Aug 19, 2020 | 42.13 | 43.14 | 41.53 | 41.91 | 708,461 | -0.18(-0.43%) |
Aug 18, 2020 | 42.76 | 42.87 | 40.72 | 42.09 | 1,000,337 | -0.52(-1.22%) |
Aug 17, 2020 | 38.65 | 44.23 | 38.25 | 42.61 | 1,701,058 | +5.09(+13.57%) |
Aug 14, 2020 | 41.32 | 42.22 | 36.98 | 37.52 | 2,671,300 | -7.19(-16.08%) |
Aug 13, 2020 | 44.18 | 45.37 | 43.27 | 44.71 | 445,947 | +0.53(+1.20%) |
Aug 12, 2020 | 43.61 | 45.18 | 43.13 | 44.18 | 581,714 | +0.84(+1.94%) |
Aug 11, 2020 | 45.02 | 45.03 | 42.51 | 43.34 | 556,591 | -1.83(-4.05%) |
Aug 10, 2020 | 48.09 | 48.44 | 44.65 | 45.17 | 541,812 | -3.44(-7.08%) |
Aug 07, 2020 | 45.20 | 49.25 | 44.51 | 48.61 | 829,800 | +3.52(+7.81%) |
Aug 06, 2020 | 46.00 | 47.00 | 44.01 | 45.09 | 648,088 | +0.29(+0.65%) |
Aug 05, 2020 | 46.88 | 47.58 | 44.18 | 44.80 | 661,380 | -2.08(-4.44%) |
Aug 04, 2020 | 46.50 | 47.94 | 45.59 | 46.88 | 477,292 | -0.36(-0.76%) |