Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.32 | 45.81 | 42.83 | 42.99 | 94,300 | -2.33(-5.14%) |
Oct 29, 2020 | 45.69 | 45.96 | 44.35 | 45.32 | 132,575 | -0.52(-1.13%) |
Oct 28, 2020 | 47.48 | 48.90 | 45.65 | 45.84 | 110,900 | -2.84(-5.83%) |
Oct 27, 2020 | 45.96 | 48.95 | 45.94 | 48.68 | 84,643 | +2.77(+6.03%) |
Oct 26, 2020 | 47.56 | 48.29 | 45.68 | 45.91 | 173,798 | -2.24(-4.65%) |
Oct 23, 2020 | 46.68 | 48.33 | 45.32 | 48.15 | 87,700 | +0.85(+1.80%) |
Oct 22, 2020 | 45.52 | 47.49 | 43.75 | 47.30 | 131,914 | +1.95(+4.30%) |
Oct 21, 2020 | 46.53 | 47.79 | 44.87 | 45.35 | 109,390 | -1.28(-2.75%) |
Oct 20, 2020 | 49.20 | 49.64 | 44.79 | 46.63 | 164,047 | -2.22(-4.54%) |
Oct 19, 2020 | 51.13 | 51.80 | 48.06 | 48.85 | 263,029 | -2.77(-5.37%) |
Oct 16, 2020 | 50.95 | 52.40 | 50.67 | 51.62 | 59,500 | +0.54(+1.06%) |
Oct 15, 2020 | 49.83 | 51.27 | 49.01 | 51.08 | 53,264 | +1.02(+2.04%) |
Oct 14, 2020 | 51.05 | 51.05 | 49.77 | 50.06 | 56,994 | -0.91(-1.79%) |
Oct 13, 2020 | 51.85 | 52.20 | 49.23 | 50.97 | 65,720 | -0.88(-1.70%) |
Oct 12, 2020 | 50.81 | 52.03 | 49.78 | 51.85 | 77,290 | +1.15(+2.27%) |
Oct 09, 2020 | 49.19 | 50.98 | 48.50 | 50.70 | 86,700 | +2.57(+5.34%) |
Oct 08, 2020 | 48.66 | 49.15 | 47.58 | 48.13 | 67,490 | +0.14(+0.29%) |
Oct 07, 2020 | 47.24 | 48.95 | 47.10 | 47.99 | 101,655 | +1.43(+3.07%) |
Oct 06, 2020 | 46.59 | 48.09 | 45.00 | 46.56 | 80,917 | +0.28(+0.61%) |
Oct 05, 2020 | 43.49 | 46.59 | 42.60 | 46.28 | 135,341 | +3.12(+7.23%) |
Oct 02, 2020 | 43.17 | 44.04 | 42.41 | 43.16 | 132,200 | -0.59(-1.35%) |
Oct 01, 2020 | 43.48 | 44.05 | 42.77 | 43.75 | 101,484 | +0.70(+1.63%) |
Sep 30, 2020 | 42.22 | 43.66 | 41.59 | 43.05 | 73,682 | +0.87(+2.06%) |
Sep 29, 2020 | 40.89 | 42.39 | 40.76 | 42.18 | 105,829 | +1.38(+3.38%) |
Sep 28, 2020 | 41.70 | 42.53 | 40.65 | 40.80 | 219,004 | -0.59(-1.43%) |
Sep 25, 2020 | 41.75 | 42.81 | 40.37 | 41.39 | 94,600 | -0.39(-0.93%) |
Sep 24, 2020 | 41.04 | 42.02 | 40.23 | 41.78 | 116,260 | +0.51(+1.24%) |
Sep 23, 2020 | 43.52 | 43.62 | 41.17 | 41.27 | 85,022 | -2.02(-4.67%) |
Sep 22, 2020 | 44.38 | 44.38 | 41.29 | 43.29 | 111,034 | -0.98(-2.21%) |
Sep 21, 2020 | 47.45 | 47.45 | 44.05 | 44.27 | 141,165 | -4.22(-8.70%) |
Sep 18, 2020 | 48.01 | 48.66 | 47.23 | 48.49 | 597,000 | +2.24(+4.84%) |
Sep 17, 2020 | 45.33 | 47.72 | 45.33 | 46.25 | 98,801 | +0.05(+0.11%) |
Sep 16, 2020 | 46.04 | 47.32 | 45.64 | 46.20 | 103,750 | -0.01(-0.02%) |
Sep 15, 2020 | 47.54 | 47.66 | 45.75 | 46.21 | 90,500 | -0.81(-1.72%) |
Sep 14, 2020 | 44.23 | 47.22 | 44.23 | 47.02 | 132,106 | +3.44(+7.89%) |
Sep 11, 2020 | 45.06 | 45.50 | 42.97 | 43.58 | 78,800 | -0.56(-1.27%) |
Sep 10, 2020 | 45.11 | 46.21 | 44.14 | 44.14 | 72,447 | -0.42(-0.94%) |
Sep 09, 2020 | 43.50 | 45.34 | 43.50 | 44.56 | 78,304 | +1.06(+2.44%) |
Sep 08, 2020 | 41.51 | 45.07 | 41.03 | 43.50 | 94,602 | +1.11(+2.62%) |
Sep 04, 2020 | 44.44 | 44.61 | 40.77 | 42.39 | 116,500 | -2.05(-4.61%) |
Sep 03, 2020 | 47.54 | 47.57 | 43.95 | 44.44 | 136,723 | -3.44(-7.18%) |
Sep 02, 2020 | 48.24 | 48.58 | 46.81 | 47.88 | 80,924 | -0.28(-0.58%) |
Sep 01, 2020 | 47.76 | 48.80 | 46.51 | 48.16 | 121,471 | +0.35(+0.73%) |
Aug 31, 2020 | 46.67 | 48.48 | 46.25 | 47.81 | 113,585 | +0.92(+1.96%) |
Aug 28, 2020 | 45.69 | 47.55 | 45.39 | 46.89 | 148,100 | +1.19(+2.60%) |
Aug 27, 2020 | 47.30 | 47.30 | 44.81 | 45.70 | 99,200 | -1.70(-3.59%) |
Aug 26, 2020 | 47.87 | 48.48 | 46.89 | 47.40 | 77,164 | -0.30(-0.63%) |
Aug 25, 2020 | 46.07 | 48.04 | 45.40 | 47.70 | 106,316 | +1.50(+3.25%) |
Aug 24, 2020 | 47.13 | 47.13 | 45.66 | 46.20 | 143,270 | -0.85(-1.81%) |
Aug 21, 2020 | 47.13 | 47.57 | 44.66 | 47.05 | 140,000 | -0.45(-0.95%) |
Aug 20, 2020 | 47.73 | 48.15 | 44.76 | 47.50 | 146,774 | -0.23(-0.48%) |
Aug 19, 2020 | 46.50 | 48.00 | 45.06 | 47.73 | 230,813 | +2.88(+6.42%) |
Aug 18, 2020 | 45.04 | 46.40 | 44.09 | 44.85 | 195,931 | +0.04(+0.09%) |
Aug 17, 2020 | 42.80 | 44.98 | 42.04 | 44.81 | 109,428 | +2.21(+5.19%) |
Aug 14, 2020 | 41.91 | 42.99 | 41.40 | 42.60 | 141,000 | +0.35(+0.83%) |
Aug 13, 2020 | 41.16 | 42.25 | 40.83 | 42.25 | 43,958 | +1.04(+2.52%) |
Aug 12, 2020 | 40.42 | 41.88 | 40.10 | 41.21 | 135,370 | +1.09(+2.72%) |
Aug 11, 2020 | 41.00 | 42.56 | 40.00 | 40.12 | 149,701 | -1.06(-2.57%) |
Aug 10, 2020 | 40.11 | 42.52 | 39.63 | 41.18 | 165,472 | +1.27(+3.18%) |
Aug 07, 2020 | 40.00 | 40.89 | 39.50 | 39.91 | 80,700 | -0.01(-0.03%) |
Aug 06, 2020 | 40.48 | 40.91 | 39.39 | 39.92 | 82,133 | -0.56(-1.38%) |
Aug 05, 2020 | 42.42 | 42.65 | 39.91 | 40.48 | 194,718 | -1.48(-3.53%) |
Aug 04, 2020 | 40.89 | 42.56 | 39.54 | 41.96 | 170,778 | +1.07(+2.62%) |