Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.73 | 47.78 | 45.88 | 46.87 | 286,407 | -1.16(-2.41%) |
Oct 29, 2020 | 47.18 | 48.27 | 46.92 | 48.02 | 491,364 | +1.26(+2.69%) |
Oct 28, 2020 | 46.54 | 47.32 | 46.50 | 46.77 | 336,234 | -0.51(-1.09%) |
Oct 27, 2020 | 47.67 | 48.01 | 46.98 | 47.28 | 463,521 | -0.15(-0.31%) |
Oct 26, 2020 | 47.87 | 48.36 | 46.46 | 47.43 | 351,235 | -1.18(-2.42%) |
Oct 23, 2020 | 49.08 | 49.24 | 47.90 | 48.61 | 193,701 | +0.09(+0.18%) |
Oct 22, 2020 | 48.51 | 48.58 | 47.18 | 48.52 | 272,147 | +0.40(+0.82%) |
Oct 21, 2020 | 50.45 | 50.51 | 48.11 | 48.12 | 356,085 | -2.12(-4.21%) |
Oct 20, 2020 | 50.18 | 50.71 | 49.76 | 50.24 | 296,041 | +0.42(+0.83%) |
Oct 19, 2020 | 50.00 | 50.84 | 49.72 | 49.82 | 607,525 | +0.04(+0.08%) |
Oct 16, 2020 | 50.71 | 50.85 | 49.78 | 49.78 | 285,396 | -0.17(-0.34%) |
Oct 15, 2020 | 49.24 | 50.10 | 48.77 | 49.95 | 375,348 | -0.12(-0.24%) |
Oct 14, 2020 | 49.62 | 50.33 | 49.41 | 50.07 | 348,297 | +1.21(+2.47%) |
Oct 13, 2020 | 48.71 | 49.21 | 48.38 | 48.86 | 561,051 | -0.02(-0.04%) |
Oct 12, 2020 | 50.29 | 50.35 | 48.54 | 48.88 | 439,255 | -0.60(-1.22%) |
Oct 09, 2020 | 48.81 | 49.71 | 48.66 | 49.49 | 278,319 | +1.10(+2.27%) |
Oct 08, 2020 | 49.83 | 49.83 | 48.07 | 48.39 | 388,951 | -0.51(-1.05%) |
Oct 07, 2020 | 47.69 | 49.00 | 47.37 | 48.90 | 567,006 | +2.31(+4.97%) |
Oct 06, 2020 | 47.14 | 47.73 | 46.09 | 46.59 | 378,819 | -0.30(-0.63%) |
Oct 05, 2020 | 45.50 | 46.89 | 45.42 | 46.89 | 272,806 | +2.18(+4.87%) |
Oct 02, 2020 | 43.49 | 45.36 | 43.29 | 44.71 | 252,842 | -0.41(-0.90%) |
Oct 01, 2020 | 44.68 | 45.13 | 44.31 | 45.12 | 406,386 | +1.25(+2.84%) |
Sep 30, 2020 | 43.28 | 44.34 | 43.28 | 43.87 | 369,856 | +0.85(+1.98%) |
Sep 29, 2020 | 42.01 | 43.15 | 41.94 | 43.02 | 268,824 | +1.06(+2.52%) |
Sep 28, 2020 | 41.17 | 41.99 | 41.15 | 41.96 | 307,054 | +1.88(+4.68%) |
Sep 25, 2020 | 38.87 | 40.14 | 38.87 | 40.08 | 133,346 | +1.30(+3.35%) |
Sep 24, 2020 | 38.11 | 39.38 | 37.42 | 38.78 | 198,025 | +0.02(+0.06%) |
Sep 23, 2020 | 40.26 | 40.46 | 38.67 | 38.76 | 168,118 | -1.81(-4.45%) |
Sep 22, 2020 | 40.42 | 40.59 | 39.74 | 40.57 | 74,858 | +0.13(+0.32%) |
Sep 21, 2020 | 40.23 | 40.48 | 39.15 | 40.44 | 127,891 | -0.51(-1.26%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.37 | 40.95 | 100,839 | +0.26(+0.63%) |
Sep 17, 2020 | 40.30 | 41.08 | 40.11 | 40.70 | 286,839 | -1.13(-2.69%) |
Sep 16, 2020 | 41.83 | 42.43 | 41.58 | 41.82 | 259,235 | +0.16(+0.38%) |
Sep 15, 2020 | 41.28 | 42.15 | 41.23 | 41.66 | 240,473 | +1.05(+2.57%) |
Sep 14, 2020 | 39.41 | 40.66 | 39.14 | 40.62 | 221,415 | +1.82(+4.68%) |
Sep 11, 2020 | 39.31 | 39.31 | 38.28 | 38.80 | 123,292 | -0.05(-0.14%) |
Sep 10, 2020 | 39.83 | 40.09 | 38.53 | 38.86 | 208,482 | -0.49(-1.26%) |
Sep 09, 2020 | 38.75 | 39.52 | 38.66 | 39.35 | 441,353 | +1.63(+4.32%) |
Sep 08, 2020 | 37.83 | 39.03 | 37.23 | 37.72 | 297,040 | -2.03(-5.10%) |
Sep 04, 2020 | 39.88 | 40.61 | 37.00 | 39.75 | 385,859 | -0.09(-0.22%) |
Sep 03, 2020 | 41.93 | 41.96 | 39.62 | 39.83 | 376,570 | -3.10(-7.23%) |
Sep 02, 2020 | 43.65 | 43.79 | 41.53 | 42.94 | 392,222 | -0.46(-1.07%) |
Sep 01, 2020 | 43.02 | 43.40 | 42.45 | 43.40 | 269,204 | +0.58(+1.36%) |
Aug 31, 2020 | 42.17 | 43.02 | 42.07 | 42.82 | 334,743 | +0.60(+1.43%) |
Aug 28, 2020 | 42.07 | 42.56 | 41.85 | 42.22 | 201,476 | +0.38(+0.90%) |
Aug 27, 2020 | 42.14 | 42.37 | 41.48 | 41.84 | 398,998 | -0.10(-0.24%) |
Aug 26, 2020 | 41.53 | 42.17 | 41.42 | 41.94 | 335,009 | +0.81(+1.97%) |
Aug 25, 2020 | 40.38 | 41.13 | 40.19 | 41.13 | 254,019 | +0.83(+2.06%) |
Aug 24, 2020 | 40.41 | 40.54 | 39.65 | 40.30 | 194,329 | +0.65(+1.65%) |
Aug 21, 2020 | 39.55 | 40.04 | 39.55 | 39.65 | 154,444 | +0.14(+0.35%) |
Aug 20, 2020 | 39.54 | 39.67 | 39.21 | 39.51 | 139,246 | -0.36(-0.89%) |
Aug 19, 2020 | 39.73 | 40.21 | 39.57 | 39.86 | 160,754 | +0.15(+0.37%) |
Aug 18, 2020 | 40.07 | 40.23 | 39.37 | 39.72 | 204,555 | +0.05(+0.12%) |
Aug 17, 2020 | 39.02 | 39.71 | 39.02 | 39.67 | 183,686 | +1.06(+2.74%) |
Aug 14, 2020 | 39.11 | 39.11 | 38.45 | 38.61 | 109,234 | -0.38(-0.96%) |
Aug 13, 2020 | 38.70 | 39.40 | 38.49 | 38.98 | 161,277 | +0.53(+1.39%) |
Aug 12, 2020 | 37.73 | 38.64 | 37.57 | 38.45 | 165,428 | +1.28(+3.43%) |
Aug 11, 2020 | 38.52 | 38.63 | 37.09 | 37.18 | 153,208 | -0.97(-2.54%) |
Aug 10, 2020 | 37.93 | 38.41 | 37.73 | 38.14 | 221,140 | +0.49(+1.31%) |
Aug 07, 2020 | 37.43 | 38.23 | 37.20 | 37.65 | 127,540 | +0.35(+0.93%) |
Aug 06, 2020 | 37.88 | 37.92 | 37.16 | 37.30 | 139,600 | -0.47(-1.26%) |
Aug 05, 2020 | 37.02 | 37.82 | 36.66 | 37.78 | 127,310 | +0.92(+2.49%) |
Aug 04, 2020 | 36.18 | 36.86 | 36.18 | 36.86 | 249,696 | +1.06(+2.95%) |