Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.56 | 44.88 | 41.99 | 42.39 | 328,700 | -2.49(-5.55%) |
Oct 29, 2020 | 43.37 | 45.55 | 43.07 | 44.88 | 244,265 | +1.12(+2.56%) |
Oct 28, 2020 | 45.92 | 45.94 | 43.68 | 43.76 | 248,196 | -3.07(-6.56%) |
Oct 27, 2020 | 48.67 | 48.76 | 46.83 | 46.83 | 231,755 | -1.99(-4.08%) |
Oct 26, 2020 | 49.48 | 49.93 | 48.42 | 48.82 | 118,063 | -1.48(-2.94%) |
Oct 23, 2020 | 51.34 | 51.34 | 49.87 | 50.30 | 202,900 | -0.72(-1.41%) |
Oct 22, 2020 | 50.01 | 51.43 | 50.01 | 51.02 | 249,891 | +1.16(+2.33%) |
Oct 21, 2020 | 50.37 | 50.79 | 49.86 | 49.86 | 218,139 | -0.70(-1.38%) |
Oct 20, 2020 | 49.80 | 51.27 | 49.76 | 50.56 | 160,423 | +1.17(+2.37%) |
Oct 19, 2020 | 49.87 | 50.24 | 49.31 | 49.39 | 103,638 | -0.39(-0.78%) |
Oct 16, 2020 | 50.26 | 50.44 | 49.75 | 49.78 | 162,000 | -0.42(-0.84%) |
Oct 15, 2020 | 49.02 | 50.40 | 48.85 | 50.20 | 118,369 | +0.79(+1.60%) |
Oct 14, 2020 | 49.43 | 50.27 | 49.36 | 49.41 | 102,424 | -0.11(-0.22%) |
Oct 13, 2020 | 50.24 | 50.79 | 49.36 | 49.52 | 167,328 | -1.28(-2.52%) |
Oct 12, 2020 | 50.32 | 51.37 | 50.30 | 50.80 | 135,957 | +0.50(+0.99%) |
Oct 09, 2020 | 50.27 | 50.93 | 49.99 | 50.30 | 120,500 | +0.40(+0.80%) |
Oct 08, 2020 | 49.84 | 50.07 | 49.15 | 49.90 | 177,806 | +0.49(+0.99%) |
Oct 07, 2020 | 49.38 | 49.85 | 48.96 | 49.41 | 266,341 | +0.79(+1.62%) |
Oct 06, 2020 | 48.64 | 49.22 | 47.90 | 48.62 | 330,843 | +0.47(+0.98%) |
Oct 05, 2020 | 47.62 | 48.28 | 47.34 | 48.15 | 373,226 | +1.09(+2.32%) |
Oct 02, 2020 | 46.16 | 47.69 | 45.89 | 47.06 | 336,000 | -0.07(-0.15%) |
Oct 01, 2020 | 46.75 | 47.38 | 45.65 | 47.13 | 721,458 | +0.75(+1.62%) |
Sep 30, 2020 | 45.92 | 46.85 | 45.64 | 46.38 | 376,854 | +0.51(+1.11%) |
Sep 29, 2020 | 45.62 | 46.11 | 45.22 | 45.87 | 311,402 | +0.42(+0.92%) |
Sep 28, 2020 | 44.49 | 45.56 | 43.95 | 45.45 | 375,576 | +1.47(+3.34%) |
Sep 25, 2020 | 41.15 | 44.01 | 41.15 | 43.98 | 393,800 | +2.50(+6.03%) |
Sep 24, 2020 | 42.77 | 42.81 | 41.14 | 41.48 | 240,337 | -1.17(-2.74%) |
Sep 23, 2020 | 42.70 | 43.33 | 42.41 | 42.65 | 361,827 | -0.06(-0.14%) |
Sep 22, 2020 | 42.45 | 42.72 | 41.40 | 42.71 | 294,548 | +0.42(+0.99%) |
Sep 21, 2020 | 42.47 | 42.47 | 41.35 | 42.29 | 448,693 | -1.21(-2.78%) |
Sep 18, 2020 | 43.07 | 43.63 | 42.90 | 43.50 | 787,400 | +0.45(+1.05%) |
Sep 17, 2020 | 41.65 | 43.24 | 41.13 | 43.05 | 262,963 | +0.61(+1.44%) |
Sep 16, 2020 | 40.92 | 42.63 | 40.87 | 42.44 | 235,124 | +1.64(+4.02%) |
Sep 15, 2020 | 40.90 | 41.03 | 40.20 | 40.80 | 163,483 | +0.36(+0.89%) |
Sep 14, 2020 | 40.42 | 40.84 | 40.13 | 40.44 | 127,486 | +0.39(+0.97%) |
Sep 11, 2020 | 40.31 | 40.70 | 39.89 | 40.05 | 203,900 | +0.05(+0.12%) |
Sep 10, 2020 | 40.56 | 40.65 | 39.74 | 40.00 | 167,098 | -0.59(-1.45%) |
Sep 09, 2020 | 40.81 | 41.07 | 40.09 | 40.59 | 177,501 | +0.07(+0.17%) |
Sep 08, 2020 | 41.86 | 41.86 | 40.40 | 40.52 | 170,358 | -1.72(-4.07%) |
Sep 04, 2020 | 43.15 | 43.27 | 41.71 | 42.24 | 145,800 | -0.20(-0.47%) |
Sep 03, 2020 | 43.55 | 43.91 | 42.08 | 42.44 | 273,473 | -0.23(-0.54%) |
Sep 02, 2020 | 42.30 | 42.95 | 42.02 | 42.67 | 112,885 | +0.60(+1.43%) |
Sep 01, 2020 | 41.54 | 42.11 | 41.13 | 42.07 | 143,710 | +0.24(+0.57%) |
Aug 31, 2020 | 41.86 | 42.59 | 41.55 | 41.83 | 284,525 | -0.23(-0.55%) |
Aug 28, 2020 | 42.90 | 42.90 | 41.74 | 42.06 | 218,300 | -0.69(-1.61%) |
Aug 27, 2020 | 42.50 | 43.32 | 42.40 | 42.75 | 144,137 | +0.58(+1.38%) |
Aug 26, 2020 | 42.40 | 42.73 | 41.41 | 42.17 | 245,263 | -0.38(-0.89%) |
Aug 25, 2020 | 43.32 | 43.32 | 42.32 | 42.55 | 116,036 | -0.38(-0.89%) |
Aug 24, 2020 | 42.94 | 43.21 | 42.39 | 42.93 | 152,491 | +0.26(+0.61%) |
Aug 21, 2020 | 42.24 | 42.85 | 42.00 | 42.67 | 294,900 | +0.18(+0.42%) |
Aug 20, 2020 | 42.72 | 43.40 | 42.48 | 42.49 | 125,646 | -0.94(-2.16%) |
Aug 19, 2020 | 43.98 | 44.11 | 43.27 | 43.43 | 157,812 | -0.43(-0.98%) |
Aug 18, 2020 | 44.51 | 44.57 | 43.71 | 43.86 | 203,135 | -0.72(-1.62%) |
Aug 17, 2020 | 45.25 | 45.50 | 44.48 | 44.58 | 112,420 | -0.45(-1.00%) |
Aug 14, 2020 | 44.49 | 45.48 | 44.45 | 45.03 | 151,500 | +0.01(+0.02%) |
Aug 13, 2020 | 45.16 | 45.62 | 43.59 | 45.02 | 158,728 | -0.60(-1.32%) |
Aug 12, 2020 | 46.21 | 46.21 | 45.23 | 45.62 | 174,061 | +0.11(+0.24%) |
Aug 11, 2020 | 44.54 | 45.72 | 44.54 | 45.51 | 232,122 | +1.73(+3.95%) |
Aug 10, 2020 | 43.83 | 44.61 | 43.71 | 43.78 | 205,000 | -0.04(-0.09%) |
Aug 07, 2020 | 41.88 | 43.87 | 41.44 | 43.82 | 212,600 | +1.68(+3.99%) |
Aug 06, 2020 | 42.38 | 42.59 | 41.79 | 42.14 | 108,925 | -0.22(-0.52%) |
Aug 05, 2020 | 42.26 | 42.50 | 41.77 | 42.36 | 180,443 | +0.51(+1.22%) |
Aug 04, 2020 | 42.25 | 42.60 | 41.18 | 41.85 | 193,299 | -0.76(-1.78%) |