Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.92 | 36.05 | 34.12 | 34.54 | 192,900 | -1.41(-3.92%) |
Oct 29, 2020 | 35.94 | 36.57 | 35.26 | 35.95 | 205,562 | -0.01(-0.03%) |
Oct 28, 2020 | 36.80 | 37.24 | 35.47 | 35.96 | 261,487 | -1.35(-3.62%) |
Oct 27, 2020 | 38.30 | 39.21 | 37.03 | 37.31 | 289,355 | -0.99(-2.58%) |
Oct 26, 2020 | 39.09 | 39.60 | 37.94 | 38.30 | 260,068 | -1.15(-2.92%) |
Oct 23, 2020 | 39.63 | 39.69 | 38.57 | 39.45 | 204,100 | +0.20(+0.51%) |
Oct 22, 2020 | 38.97 | 40.11 | 37.60 | 39.25 | 429,219 | +0.30(+0.77%) |
Oct 21, 2020 | 40.73 | 41.00 | 38.83 | 38.95 | 225,815 | -1.51(-3.73%) |
Oct 20, 2020 | 40.38 | 41.23 | 40.10 | 40.46 | 176,469 | -0.15(-0.37%) |
Oct 19, 2020 | 41.19 | 41.22 | 40.29 | 40.61 | 127,516 | -0.28(-0.68%) |
Oct 16, 2020 | 41.46 | 42.44 | 40.79 | 40.89 | 147,900 | -0.61(-1.47%) |
Oct 15, 2020 | 40.13 | 42.13 | 40.13 | 41.50 | 178,449 | +0.37(+0.90%) |
Oct 14, 2020 | 42.10 | 42.10 | 40.95 | 41.13 | 141,146 | -0.63(-1.51%) |
Oct 13, 2020 | 42.19 | 43.10 | 41.62 | 41.76 | 155,510 | -0.93(-2.18%) |
Oct 12, 2020 | 43.50 | 44.06 | 42.54 | 42.69 | 146,461 | -0.08(-0.19%) |
Oct 09, 2020 | 43.79 | 44.01 | 42.05 | 42.77 | 260,400 | -0.68(-1.57%) |
Oct 08, 2020 | 43.94 | 44.65 | 43.40 | 43.45 | 163,775 | -0.07(-0.16%) |
Oct 07, 2020 | 43.33 | 44.20 | 42.42 | 43.52 | 431,325 | +0.68(+1.59%) |
Oct 06, 2020 | 42.65 | 44.67 | 42.20 | 42.84 | 508,359 | +0.38(+0.89%) |
Oct 05, 2020 | 43.75 | 43.75 | 41.48 | 42.46 | 298,367 | -0.88(-2.04%) |
Oct 02, 2020 | 40.25 | 43.71 | 40.07 | 43.34 | 605,200 | +2.20(+5.36%) |
Oct 01, 2020 | 40.77 | 41.93 | 40.59 | 41.14 | 159,288 | +0.37(+0.91%) |
Sep 30, 2020 | 40.69 | 41.40 | 40.13 | 40.77 | 202,593 | +0.37(+0.92%) |
Sep 29, 2020 | 40.00 | 40.94 | 39.94 | 40.40 | 164,735 | +0.26(+0.65%) |
Sep 28, 2020 | 41.00 | 41.05 | 40.03 | 40.14 | 236,861 | -0.45(-1.11%) |
Sep 25, 2020 | 38.49 | 40.84 | 38.49 | 40.59 | 221,600 | +2.09(+5.43%) |
Sep 24, 2020 | 38.29 | 39.55 | 38.04 | 38.50 | 156,074 | -0.10(-0.26%) |
Sep 23, 2020 | 39.09 | 39.39 | 38.00 | 38.60 | 367,110 | -0.40(-1.03%) |
Sep 22, 2020 | 40.03 | 40.35 | 38.60 | 39.00 | 266,411 | -0.87(-2.18%) |
Sep 21, 2020 | 38.52 | 40.03 | 37.75 | 39.87 | 279,622 | +0.27(+0.68%) |
Sep 18, 2020 | 42.24 | 42.26 | 38.55 | 39.60 | 813,900 | -2.39(-5.69%) |
Sep 17, 2020 | 41.08 | 43.09 | 40.38 | 41.99 | 398,584 | +0.21(+0.50%) |
Sep 16, 2020 | 40.99 | 42.13 | 39.74 | 41.78 | 402,117 | +1.79(+4.48%) |
Sep 15, 2020 | 41.88 | 42.26 | 39.07 | 39.99 | 573,209 | -1.51(-3.64%) |
Sep 14, 2020 | 41.99 | 42.06 | 40.91 | 41.50 | 767,368 | +0.21(+0.51%) |
Sep 11, 2020 | 43.52 | 44.97 | 40.63 | 41.29 | 788,300 | -2.21(-5.08%) |
Sep 10, 2020 | 47.42 | 47.60 | 43.36 | 43.50 | 519,351 | -3.87(-8.17%) |
Sep 09, 2020 | 48.72 | 49.98 | 47.19 | 47.37 | 284,333 | -0.95(-1.97%) |
Sep 08, 2020 | 48.91 | 49.87 | 48.04 | 48.32 | 172,711 | -1.76(-3.51%) |
Sep 04, 2020 | 50.45 | 51.47 | 47.83 | 50.08 | 291,000 | +0.07(+0.14%) |
Sep 03, 2020 | 51.93 | 52.44 | 49.05 | 50.01 | 237,813 | -2.03(-3.90%) |
Sep 02, 2020 | 50.75 | 52.53 | 49.62 | 52.04 | 191,026 | +1.30(+2.56%) |
Sep 01, 2020 | 50.93 | 51.32 | 50.01 | 50.74 | 257,244 | +0.14(+0.28%) |
Aug 31, 2020 | 50.67 | 51.17 | 49.54 | 50.60 | 304,002 | -0.03(-0.06%) |
Aug 28, 2020 | 50.51 | 50.78 | 49.49 | 50.63 | 122,700 | +0.85(+1.71%) |
Aug 27, 2020 | 48.99 | 50.34 | 48.56 | 49.78 | 165,064 | +0.86(+1.76%) |
Aug 26, 2020 | 49.98 | 50.42 | 48.40 | 48.92 | 346,668 | -1.30(-2.59%) |
Aug 25, 2020 | 48.86 | 51.39 | 48.20 | 50.22 | 337,605 | +1.59(+3.27%) |
Aug 24, 2020 | 48.89 | 49.19 | 47.62 | 48.63 | 424,427 | +0.24(+0.50%) |
Aug 21, 2020 | 47.83 | 49.30 | 47.82 | 48.39 | 138,800 | +0.45(+0.94%) |
Aug 20, 2020 | 47.87 | 48.60 | 47.64 | 47.94 | 198,201 | -0.51(-1.05%) |
Aug 19, 2020 | 48.31 | 48.87 | 46.92 | 48.45 | 257,644 | +0.71(+1.49%) |
Aug 18, 2020 | 47.65 | 48.29 | 46.74 | 47.74 | 265,258 | +0.17(+0.36%) |
Aug 17, 2020 | 46.43 | 47.81 | 45.49 | 47.57 | 324,996 | +1.86(+4.07%) |
Aug 14, 2020 | 48.94 | 49.09 | 45.21 | 45.71 | 415,000 | -3.48(-7.07%) |
Aug 13, 2020 | 48.13 | 49.44 | 48.13 | 49.19 | 401,012 | +1.44(+3.02%) |
Aug 12, 2020 | 48.73 | 50.01 | 46.38 | 47.75 | 373,944 | -1.15(-2.35%) |
Aug 11, 2020 | 48.45 | 50.62 | 47.41 | 48.90 | 284,500 | +0.87(+1.81%) |
Aug 10, 2020 | 48.34 | 49.33 | 47.48 | 48.03 | 424,965 | -0.35(-0.72%) |
Aug 07, 2020 | 48.87 | 49.99 | 46.61 | 48.38 | 628,100 | -0.40(-0.82%) |
Aug 06, 2020 | 48.88 | 49.00 | 45.41 | 48.78 | 865,887 | -0.83(-1.67%) |
Aug 05, 2020 | 45.00 | 49.68 | 41.79 | 49.61 | 2,688,942 | -2.76(-5.27%) |
Aug 04, 2020 | 55.94 | 55.94 | 52.28 | 52.37 | 610,035 | -3.36(-6.03%) |