Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.27 | 49.27 | 43.88 | 44.75 | 14,843 | -4.23(-8.64%) |
Oct 29, 2020 | 52.20 | 52.47 | 48.38 | 48.98 | 16,294 | +1.37(+2.88%) |
Oct 28, 2020 | 51.75 | 51.75 | 46.10 | 47.61 | 23,657 | -4.97(-9.46%) |
Oct 27, 2020 | 58.27 | 58.27 | 49.50 | 52.58 | 30,287 | -5.92(-10.12%) |
Oct 26, 2020 | 58.50 | 58.50 | 56.25 | 58.50 | 10,113 | -0.83(-1.40%) |
Oct 23, 2020 | 60.75 | 62.77 | 58.50 | 59.33 | 9,392 | -1.42(-2.33%) |
Oct 22, 2020 | 65.25 | 65.25 | 56.25 | 60.75 | 34,689 | -4.48(-6.86%) |
Oct 21, 2020 | 67.50 | 67.72 | 64.26 | 65.23 | 11,578 | -2.20(-3.27%) |
Oct 20, 2020 | 69.28 | 69.97 | 66.78 | 67.43 | 11,193 | -1.64(-2.38%) |
Oct 19, 2020 | 67.50 | 69.75 | 66.71 | 69.08 | 9,709 | +0.90(+1.32%) |
Oct 16, 2020 | 68.51 | 69.75 | 67.50 | 68.17 | 8,443 | -0.86(-1.24%) |
Oct 15, 2020 | 69.05 | 69.50 | 65.25 | 69.03 | 14,364 | +0.09(+0.13%) |
Oct 14, 2020 | 69.75 | 70.88 | 68.08 | 68.94 | 12,424 | -1.94(-2.73%) |
Oct 13, 2020 | 70.88 | 71.78 | 68.08 | 70.88 | 18,141 | -0.20(-0.28%) |
Oct 12, 2020 | 73.01 | 73.01 | 70.42 | 71.08 | 10,259 | -1.39(-1.92%) |
Oct 09, 2020 | 75.15 | 76.50 | 71.06 | 72.47 | 12,988 | -1.78(-2.39%) |
Oct 08, 2020 | 76.50 | 76.50 | 72.00 | 74.25 | 21,011 | +2.95(+4.13%) |
Oct 07, 2020 | 75.78 | 77.98 | 69.19 | 71.30 | 52,917 | -2.50(-3.38%) |
Oct 06, 2020 | 76.55 | 91.58 | 69.75 | 73.80 | 225,804 | +4.05(+5.81%) |
Oct 05, 2020 | 67.50 | 69.75 | 65.25 | 69.75 | 23,446 | +2.25(+3.33%) |
Oct 02, 2020 | 67.50 | 68.47 | 65.50 | 67.50 | 11,048 | -0.70(-1.02%) |
Oct 01, 2020 | 71.78 | 72.00 | 65.25 | 68.20 | 40,139 | +3.06(+4.70%) |
Sep 30, 2020 | 66.17 | 67.48 | 63.88 | 65.14 | 15,055 | -1.69(-2.53%) |
Sep 29, 2020 | 69.75 | 70.83 | 65.25 | 66.83 | 13,691 | -2.02(-2.94%) |
Sep 28, 2020 | 71.78 | 71.78 | 68.02 | 68.85 | 10,579 | -1.28(-1.83%) |
Sep 25, 2020 | 67.50 | 75.60 | 67.50 | 70.13 | 33,965 | +3.55(+5.34%) |
Sep 24, 2020 | 68.62 | 69.75 | 64.17 | 66.58 | 22,951 | -5.80(-8.02%) |
Sep 23, 2020 | 78.08 | 78.08 | 70.04 | 72.38 | 7,630 | -5.27(-6.78%) |
Sep 22, 2020 | 81.90 | 81.90 | 77.62 | 77.65 | 5,025 | -3.35(-4.14%) |
Sep 21, 2020 | 83.39 | 83.47 | 80.57 | 81.00 | 4,517 | +0.45(+0.56%) |
Sep 18, 2020 | 81.22 | 85.30 | 80.33 | 80.55 | 5,196 | -2.99(-3.58%) |
Sep 17, 2020 | 82.15 | 85.50 | 81.70 | 83.54 | 6,889 | +0.27(+0.32%) |
Sep 16, 2020 | 86.00 | 88.92 | 81.29 | 83.27 | 11,289 | -2.72(-3.17%) |
Sep 15, 2020 | 84.85 | 88.81 | 84.15 | 86.00 | 8,291 | -1.75(-2.00%) |
Sep 14, 2020 | 87.75 | 92.25 | 85.50 | 87.75 | 13,492 | -3.60(-3.94%) |
Sep 11, 2020 | 81.02 | 91.37 | 79.13 | 91.35 | 35,064 | +5.85(+6.84%) |
Sep 10, 2020 | 117.81 | 123.30 | 83.25 | 85.50 | 242,042 | +6.77(+8.60%) |
Sep 09, 2020 | 76.50 | 85.43 | 75.56 | 78.73 | 26,296 | +2.23(+2.91%) |
Sep 08, 2020 | 69.75 | 81.00 | 67.50 | 76.50 | 13,383 | +5.53(+7.80%) |
Sep 04, 2020 | 74.81 | 76.50 | 67.50 | 70.97 | 18,654 | -6.55(-8.45%) |
Sep 03, 2020 | 82.03 | 84.15 | 74.25 | 77.51 | 15,931 | -5.06(-6.13%) |
Sep 02, 2020 | 87.17 | 89.78 | 80.66 | 82.58 | 17,666 | -3.80(-4.40%) |
Sep 01, 2020 | 88.88 | 93.38 | 83.95 | 86.38 | 8,897 | -3.62(-4.03%) |
Aug 31, 2020 | 86.31 | 95.17 | 85.50 | 90.00 | 20,929 | +1.53(+1.73%) |
Aug 28, 2020 | 85.95 | 89.42 | 85.50 | 88.47 | 8,877 | -0.59(-0.66%) |
Aug 27, 2020 | 93.71 | 94.03 | 83.86 | 89.06 | 19,722 | -5.04(-5.36%) |
Aug 26, 2020 | 96.32 | 100.48 | 91.80 | 94.09 | 9,081 | -2.14(-2.22%) |
Aug 25, 2020 | 88.36 | 103.50 | 87.75 | 96.23 | 22,698 | +8.48(+9.67%) |
Aug 24, 2020 | 92.25 | 94.50 | 85.50 | 87.75 | 24,656 | -12.83(-12.75%) |
Aug 21, 2020 | 108.00 | 109.19 | 97.90 | 100.58 | 27,691 | -11.63(-10.37%) |
Aug 20, 2020 | 116.17 | 116.55 | 108.02 | 112.21 | 16,243 | -4.79(-4.10%) |
Aug 19, 2020 | 119.32 | 122.56 | 115.88 | 117.00 | 17,134 | -4.50(-3.70%) |
Aug 18, 2020 | 123.75 | 126.00 | 114.75 | 121.50 | 26,984 | +2.25(+1.89%) |
Aug 17, 2020 | 119.79 | 121.21 | 114.75 | 119.25 | 21,621 | +6.03(+5.33%) |
Aug 14, 2020 | 121.50 | 123.75 | 112.52 | 113.22 | 42,481 | -10.53(-8.51%) |
Aug 13, 2020 | 130.50 | 137.25 | 119.25 | 123.75 | 65,624 | -20.09(-13.97%) |
Aug 12, 2020 | 164.25 | 168.75 | 139.95 | 143.84 | 27,631 | -20.75(-12.60%) |
Aug 11, 2020 | 186.75 | 186.75 | 159.75 | 164.59 | 23,656 | -15.41(-8.56%) |
Aug 10, 2020 | 168.75 | 186.75 | 168.75 | 180.00 | 25,837 | +12.38(+7.38%) |
Aug 07, 2020 | 177.75 | 180.00 | 165.38 | 167.62 | 14,771 | -5.62(-3.25%) |
Aug 06, 2020 | 171.00 | 191.25 | 168.75 | 173.25 | 72,952 | +7.88(+4.76%) |
Aug 05, 2020 | 153.00 | 167.40 | 150.75 | 165.38 | 26,270 | +12.40(+8.10%) |
Aug 04, 2020 | 153.41 | 155.25 | 149.62 | 152.98 | 7,303 | -0.02(-0.02%) |