Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.89 | 43.62 | 40.24 | 40.92 | 319,200 | -2.05(-4.77%) |
Oct 29, 2020 | 44.19 | 45.04 | 42.59 | 42.97 | 257,419 | -1.13(-2.56%) |
Oct 28, 2020 | 42.43 | 45.70 | 41.51 | 44.10 | 518,603 | +1.65(+3.89%) |
Oct 27, 2020 | 42.49 | 43.20 | 41.51 | 42.45 | 894,356 | -0.36(-0.84%) |
Oct 26, 2020 | 43.16 | 43.75 | 41.73 | 42.81 | 961,408 | -1.16(-2.64%) |
Oct 23, 2020 | 42.24 | 44.09 | 41.04 | 43.97 | 307,200 | +2.18(+5.22%) |
Oct 22, 2020 | 44.11 | 44.11 | 41.15 | 41.79 | 318,916 | -2.44(-5.52%) |
Oct 21, 2020 | 46.41 | 46.62 | 43.82 | 44.23 | 210,080 | -2.26(-4.86%) |
Oct 20, 2020 | 46.84 | 47.32 | 46.30 | 46.49 | 104,578 | +0.09(+0.19%) |
Oct 19, 2020 | 48.10 | 48.65 | 46.08 | 46.40 | 147,491 | -1.21(-2.54%) |
Oct 16, 2020 | 48.88 | 49.44 | 47.47 | 47.61 | 186,500 | -1.36(-2.78%) |
Oct 15, 2020 | 46.94 | 49.25 | 46.32 | 48.97 | 135,949 | +1.19(+2.49%) |
Oct 14, 2020 | 47.38 | 48.18 | 46.70 | 47.78 | 119,430 | +0.54(+1.14%) |
Oct 13, 2020 | 47.81 | 47.81 | 45.30 | 47.24 | 225,034 | -1.14(-2.36%) |
Oct 12, 2020 | 47.98 | 48.83 | 47.25 | 48.38 | 218,272 | +0.87(+1.83%) |
Oct 09, 2020 | 47.19 | 47.87 | 46.50 | 47.51 | 197,400 | +0.76(+1.63%) |
Oct 08, 2020 | 45.39 | 46.90 | 45.13 | 46.75 | 198,257 | +2.26(+5.08%) |
Oct 07, 2020 | 44.63 | 45.10 | 43.11 | 44.49 | 311,811 | +0.61(+1.39%) |
Oct 06, 2020 | 45.75 | 45.99 | 43.61 | 43.88 | 235,239 | -1.42(-3.13%) |
Oct 05, 2020 | 47.39 | 48.10 | 44.79 | 45.30 | 305,692 | -1.48(-3.16%) |
Oct 02, 2020 | 44.68 | 47.33 | 44.68 | 46.78 | 152,200 | +0.70(+1.52%) |
Oct 01, 2020 | 46.35 | 46.74 | 44.36 | 46.08 | 258,529 | +0.03(+0.07%) |
Sep 30, 2020 | 44.36 | 46.81 | 44.34 | 46.05 | 384,526 | +1.88(+4.26%) |
Sep 29, 2020 | 45.42 | 45.42 | 43.73 | 44.17 | 324,268 | -1.17(-2.58%) |
Sep 28, 2020 | 43.60 | 45.62 | 43.58 | 45.34 | 213,981 | +2.76(+6.48%) |
Sep 25, 2020 | 43.06 | 43.36 | 42.29 | 42.58 | 177,200 | -1.04(-2.38%) |
Sep 24, 2020 | 42.26 | 44.06 | 41.62 | 43.62 | 182,264 | +1.25(+2.95%) |
Sep 23, 2020 | 45.22 | 45.99 | 42.34 | 42.37 | 299,388 | -2.91(-6.43%) |
Sep 22, 2020 | 42.62 | 45.36 | 42.29 | 45.28 | 207,599 | +2.57(+6.02%) |
Sep 21, 2020 | 42.75 | 42.86 | 41.22 | 42.71 | 266,114 | -1.21(-2.76%) |
Sep 18, 2020 | 44.96 | 45.16 | 42.94 | 43.92 | 468,200 | -0.67(-1.50%) |
Sep 17, 2020 | 45.07 | 45.43 | 44.13 | 44.59 | 169,851 | -1.36(-2.96%) |
Sep 16, 2020 | 45.25 | 46.71 | 44.84 | 45.95 | 223,173 | +1.30(+2.91%) |
Sep 15, 2020 | 46.41 | 47.04 | 44.50 | 44.65 | 219,381 | -1.48(-3.21%) |
Sep 14, 2020 | 47.17 | 47.35 | 45.31 | 46.13 | 346,928 | -0.43(-0.92%) |
Sep 11, 2020 | 45.03 | 46.93 | 44.92 | 46.56 | 322,400 | +1.85(+4.14%) |
Sep 10, 2020 | 45.24 | 46.12 | 44.47 | 44.71 | 190,513 | -0.30(-0.67%) |
Sep 09, 2020 | 43.44 | 45.41 | 43.32 | 45.01 | 210,884 | +1.99(+4.63%) |
Sep 08, 2020 | 40.87 | 44.04 | 40.84 | 43.02 | 256,324 | +1.43(+3.44%) |
Sep 04, 2020 | 43.34 | 43.78 | 40.44 | 41.59 | 199,700 | -1.41(-3.28%) |
Sep 03, 2020 | 45.05 | 45.36 | 42.68 | 43.00 | 252,390 | -2.20(-4.87%) |
Sep 02, 2020 | 45.77 | 45.91 | 43.75 | 45.20 | 252,734 | +0.05(+0.11%) |
Sep 01, 2020 | 41.83 | 45.30 | 41.62 | 45.15 | 248,695 | +2.59(+6.09%) |
Aug 31, 2020 | 43.92 | 44.00 | 42.16 | 42.56 | 308,719 | -1.62(-3.67%) |
Aug 28, 2020 | 44.03 | 44.70 | 43.67 | 44.18 | 167,800 | +0.38(+0.87%) |
Aug 27, 2020 | 44.98 | 45.42 | 43.47 | 43.80 | 184,218 | -1.01(-2.25%) |
Aug 26, 2020 | 45.76 | 45.81 | 44.68 | 44.81 | 179,072 | -0.57(-1.26%) |
Aug 25, 2020 | 47.17 | 47.17 | 44.80 | 45.38 | 187,052 | -1.49(-3.18%) |
Aug 24, 2020 | 47.04 | 47.50 | 45.82 | 46.87 | 214,641 | +0.18(+0.39%) |
Aug 21, 2020 | 45.16 | 46.78 | 45.11 | 46.69 | 315,700 | +0.97(+2.12%) |
Aug 20, 2020 | 44.76 | 46.41 | 44.76 | 45.72 | 167,644 | +0.21(+0.46%) |
Aug 19, 2020 | 45.80 | 45.92 | 44.88 | 45.51 | 159,953 | -0.30(-0.65%) |
Aug 18, 2020 | 46.59 | 47.67 | 45.64 | 45.81 | 352,448 | -0.34(-0.74%) |
Aug 17, 2020 | 44.00 | 46.61 | 43.70 | 46.15 | 253,497 | +2.51(+5.75%) |
Aug 14, 2020 | 43.19 | 43.79 | 42.28 | 43.64 | 226,200 | -0.03(-0.07%) |
Aug 13, 2020 | 43.32 | 44.10 | 42.81 | 43.67 | 132,371 | +0.26(+0.60%) |
Aug 12, 2020 | 43.66 | 43.88 | 42.91 | 43.41 | 222,900 | +0.45(+1.05%) |
Aug 11, 2020 | 43.09 | 44.35 | 42.50 | 42.96 | 355,017 | +0.37(+0.87%) |
Aug 10, 2020 | 41.76 | 43.26 | 41.51 | 42.59 | 427,100 | +1.19(+2.87%) |
Aug 07, 2020 | 41.07 | 41.96 | 40.65 | 41.40 | 251,900 | -0.04(-0.10%) |
Aug 06, 2020 | 41.86 | 42.05 | 40.98 | 41.44 | 284,472 | -0.62(-1.47%) |
Aug 05, 2020 | 41.92 | 42.13 | 41.00 | 42.06 | 286,810 | +0.66(+1.59%) |
Aug 04, 2020 | 42.41 | 42.84 | 41.19 | 41.40 | 267,474 | -1.04(-2.45%) |