Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.88 | 41.48 | 37.82 | 41.10 | 2,047,100 | +0.74(+1.83%) |
Oct 29, 2020 | 42.25 | 43.44 | 40.26 | 40.36 | 1,052,426 | -1.97(-4.65%) |
Oct 28, 2020 | 41.65 | 43.16 | 41.35 | 42.33 | 1,014,031 | -0.77(-1.79%) |
Oct 27, 2020 | 42.43 | 43.47 | 41.30 | 43.10 | 1,734,298 | +0.57(+1.34%) |
Oct 26, 2020 | 45.37 | 45.70 | 41.71 | 42.53 | 2,310,154 | -3.57(-7.74%) |
Oct 23, 2020 | 46.16 | 46.25 | 44.38 | 46.10 | 1,284,000 | +1.01(+2.24%) |
Oct 22, 2020 | 45.51 | 46.36 | 44.30 | 45.09 | 1,142,943 | -0.11(-0.24%) |
Oct 21, 2020 | 50.00 | 51.76 | 45.02 | 45.20 | 2,121,182 | -4.66(-9.35%) |
Oct 20, 2020 | 49.75 | 50.64 | 47.88 | 49.86 | 1,561,953 | +0.50(+1.01%) |
Oct 19, 2020 | 49.41 | 52.58 | 49.03 | 49.36 | 2,296,437 | +0.97(+2.00%) |
Oct 16, 2020 | 49.31 | 50.45 | 48.38 | 48.39 | 780,100 | -0.43(-0.88%) |
Oct 15, 2020 | 47.55 | 48.95 | 46.90 | 48.82 | 1,088,007 | -0.16(-0.33%) |
Oct 14, 2020 | 48.20 | 49.70 | 48.08 | 48.98 | 1,495,340 | +1.68(+3.55%) |
Oct 13, 2020 | 47.48 | 48.12 | 46.85 | 47.30 | 1,604,974 | +0.23(+0.49%) |
Oct 12, 2020 | 50.12 | 50.24 | 47.00 | 47.07 | 1,575,386 | -2.45(-4.95%) |
Oct 09, 2020 | 49.87 | 50.30 | 49.25 | 49.52 | 827,800 | -0.13(-0.26%) |
Oct 08, 2020 | 51.24 | 52.01 | 49.62 | 49.65 | 1,228,562 | -1.26(-2.47%) |
Oct 07, 2020 | 50.03 | 52.44 | 49.12 | 50.91 | 1,803,537 | +1.81(+3.69%) |
Oct 06, 2020 | 50.50 | 52.20 | 49.02 | 49.10 | 1,396,348 | -2.00(-3.91%) |
Oct 05, 2020 | 51.24 | 51.34 | 49.79 | 51.10 | 897,140 | +0.59(+1.17%) |
Oct 02, 2020 | 49.15 | 51.33 | 48.76 | 50.51 | 1,436,200 | -0.94(-1.83%) |
Oct 01, 2020 | 52.14 | 52.44 | 50.51 | 51.45 | 1,320,968 | -0.33(-0.64%) |
Sep 30, 2020 | 51.70 | 53.05 | 50.35 | 51.78 | 1,585,451 | -0.18(-0.35%) |
Sep 29, 2020 | 51.00 | 52.24 | 50.50 | 51.96 | 724,775 | +1.09(+2.14%) |
Sep 28, 2020 | 50.67 | 51.14 | 49.00 | 50.87 | 917,969 | +1.34(+2.71%) |
Sep 25, 2020 | 49.00 | 49.94 | 48.45 | 49.53 | 2,073,600 | +0.42(+0.86%) |
Sep 24, 2020 | 50.40 | 50.65 | 47.30 | 49.11 | 2,665,797 | -2.62(-5.06%) |
Sep 23, 2020 | 53.73 | 54.18 | 51.10 | 51.73 | 1,429,981 | -1.53(-2.87%) |
Sep 22, 2020 | 51.01 | 54.92 | 49.35 | 53.26 | 6,800,397 | +6.83(+14.71%) |
Sep 21, 2020 | 45.75 | 47.41 | 44.08 | 46.43 | 2,325,037 | -0.26(-0.56%) |
Sep 18, 2020 | 49.00 | 49.50 | 46.02 | 46.69 | 4,235,500 | -1.81(-3.73%) |
Sep 17, 2020 | 49.86 | 50.60 | 46.88 | 48.50 | 2,065,708 | -1.89(-3.75%) |
Sep 16, 2020 | 52.79 | 54.43 | 49.60 | 50.39 | 2,328,011 | -2.68(-5.05%) |
Sep 15, 2020 | 51.66 | 53.66 | 51.66 | 53.07 | 1,653,069 | +2.11(+4.14%) |
Sep 14, 2020 | 52.35 | 52.90 | 50.48 | 50.96 | 2,698,337 | -0.26(-0.51%) |
Sep 11, 2020 | 55.50 | 55.80 | 50.75 | 51.22 | 6,686,900 | -5.09(-9.04%) |
Sep 10, 2020 | 57.77 | 58.78 | 54.05 | 56.31 | 1,179,426 | -0.89(-1.56%) |
Sep 09, 2020 | 55.16 | 60.10 | 53.50 | 57.20 | 1,947,510 | +0.97(+1.73%) |
Sep 08, 2020 | 56.53 | 60.00 | 55.10 | 56.23 | 828,060 | -1.81(-3.12%) |
Sep 04, 2020 | 60.71 | 61.77 | 55.01 | 58.04 | 1,264,700 | -2.44(-4.03%) |
Sep 03, 2020 | 68.18 | 68.32 | 59.82 | 60.48 | 1,204,043 | -8.39(-12.18%) |
Sep 02, 2020 | 74.00 | 74.40 | 67.00 | 68.87 | 1,302,915 | -5.00(-6.77%) |
Sep 01, 2020 | 69.51 | 75.49 | 68.66 | 73.87 | 1,012,335 | +5.24(+7.64%) |
Aug 31, 2020 | 65.28 | 69.05 | 64.53 | 68.63 | 675,268 | +3.62(+5.57%) |
Aug 28, 2020 | 66.68 | 67.48 | 64.46 | 65.01 | 605,400 | -1.13(-1.71%) |
Aug 27, 2020 | 65.94 | 67.00 | 64.90 | 66.14 | 505,477 | +0.48(+0.73%) |
Aug 26, 2020 | 67.05 | 68.00 | 65.14 | 65.66 | 841,267 | +0.30(+0.46%) |
Aug 25, 2020 | 66.04 | 66.48 | 64.26 | 65.36 | 579,059 | -0.36(-0.55%) |
Aug 24, 2020 | 62.78 | 66.17 | 62.32 | 65.72 | 974,912 | +3.59(+5.78%) |
Aug 21, 2020 | 60.00 | 63.32 | 59.13 | 62.13 | 789,700 | +2.27(+3.79%) |
Aug 20, 2020 | 60.40 | 61.00 | 59.28 | 59.86 | 461,262 | -0.87(-1.43%) |
Aug 19, 2020 | 60.33 | 62.44 | 58.60 | 60.73 | 1,041,257 | +0.85(+1.42%) |
Aug 18, 2020 | 58.58 | 60.39 | 58.00 | 59.88 | 671,027 | +1.56(+2.67%) |
Aug 17, 2020 | 59.43 | 59.49 | 57.09 | 58.32 | 759,029 | -0.13(-0.22%) |
Aug 14, 2020 | 55.50 | 60.00 | 55.03 | 58.45 | 2,508,000 | +2.08(+3.69%) |
Aug 13, 2020 | 55.23 | 61.30 | 53.15 | 56.37 | 6,808,795 | -12.64(-18.32%) |
Aug 12, 2020 | 65.83 | 71.09 | 64.74 | 69.01 | 2,007,590 | +4.25(+6.56%) |
Aug 11, 2020 | 63.98 | 67.03 | 63.52 | 64.76 | 904,867 | +0.76(+1.19%) |
Aug 10, 2020 | 65.54 | 66.90 | 63.01 | 64.00 | 795,780 | +0.03(+0.05%) |
Aug 07, 2020 | 69.95 | 71.00 | 62.74 | 63.97 | 1,295,100 | -3.54(-5.24%) |
Aug 06, 2020 | 62.39 | 72.68 | 61.50 | 67.51 | 2,075,869 | +4.16(+6.57%) |
Aug 05, 2020 | 59.70 | 64.14 | 59.00 | 63.35 | 1,207,553 | +5.24(+9.02%) |
Aug 04, 2020 | 58.86 | 60.82 | 58.00 | 58.11 | 466,431 | -1.31(-2.20%) |