Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.29 | 32.11 | 29.65 | 30.19 | 208,900 | -1.34(-4.25%) |
Oct 29, 2020 | 31.58 | 32.51 | 30.37 | 31.53 | 332,131 | -0.15(-0.47%) |
Oct 28, 2020 | 32.61 | 32.83 | 31.29 | 31.68 | 228,419 | -1.24(-3.77%) |
Oct 27, 2020 | 33.80 | 34.35 | 30.89 | 32.92 | 591,613 | -0.75(-2.23%) |
Oct 26, 2020 | 34.52 | 35.55 | 31.06 | 33.67 | 1,514,415 | -6.70(-16.60%) |
Oct 23, 2020 | 39.72 | 40.61 | 37.91 | 40.37 | 275,600 | +0.92(+2.33%) |
Oct 22, 2020 | 38.12 | 40.54 | 36.51 | 39.45 | 381,625 | +0.90(+2.33%) |
Oct 21, 2020 | 42.67 | 43.13 | 36.87 | 38.55 | 489,466 | -4.15(-9.72%) |
Oct 20, 2020 | 44.78 | 44.78 | 42.08 | 42.70 | 223,311 | -2.00(-4.47%) |
Oct 19, 2020 | 45.83 | 45.93 | 44.59 | 44.70 | 228,068 | -0.79(-1.74%) |
Oct 16, 2020 | 43.69 | 45.92 | 43.48 | 45.49 | 260,900 | +0.79(+1.77%) |
Oct 15, 2020 | 43.23 | 45.11 | 42.50 | 44.70 | 326,405 | +1.04(+2.38%) |
Oct 14, 2020 | 44.39 | 44.79 | 43.29 | 43.66 | 320,162 | -0.88(-1.98%) |
Oct 13, 2020 | 41.60 | 45.00 | 41.60 | 44.54 | 456,003 | +2.97(+7.14%) |
Oct 12, 2020 | 40.21 | 41.91 | 39.23 | 41.57 | 329,402 | +1.71(+4.29%) |
Oct 09, 2020 | 40.35 | 40.64 | 39.10 | 39.86 | 315,900 | -0.33(-0.82%) |
Oct 08, 2020 | 40.24 | 41.26 | 39.67 | 40.19 | 320,397 | +0.54(+1.36%) |
Oct 07, 2020 | 40.10 | 40.34 | 37.93 | 39.65 | 311,245 | -0.23(-0.58%) |
Oct 06, 2020 | 38.99 | 40.02 | 37.70 | 39.88 | 524,459 | +0.91(+2.34%) |
Oct 05, 2020 | 36.00 | 38.98 | 35.51 | 38.97 | 466,819 | +3.42(+9.62%) |
Oct 02, 2020 | 34.83 | 36.30 | 34.52 | 35.55 | 233,800 | +0.50(+1.43%) |
Oct 01, 2020 | 35.00 | 35.41 | 34.11 | 35.05 | 439,245 | +0.25(+0.72%) |
Sep 30, 2020 | 33.91 | 34.81 | 33.69 | 34.80 | 284,041 | +0.83(+2.44%) |
Sep 29, 2020 | 33.98 | 34.66 | 33.30 | 33.97 | 388,447 | +0.10(+0.30%) |
Sep 28, 2020 | 34.20 | 34.40 | 33.32 | 33.87 | 352,504 | +1.00(+3.04%) |
Sep 25, 2020 | 31.27 | 33.25 | 30.95 | 32.87 | 409,300 | +1.46(+4.65%) |
Sep 24, 2020 | 31.95 | 32.62 | 30.87 | 31.41 | 262,332 | -0.58(-1.81%) |
Sep 23, 2020 | 33.22 | 34.09 | 30.17 | 31.99 | 666,742 | -1.24(-3.73%) |
Sep 22, 2020 | 32.50 | 33.47 | 31.30 | 33.23 | 776,742 | +0.16(+0.48%) |
Sep 21, 2020 | 30.14 | 33.13 | 29.81 | 33.07 | 898,232 | +2.13(+6.88%) |
Sep 18, 2020 | 31.05 | 32.63 | 30.09 | 30.94 | 4,861,300 | -0.02(-0.06%) |
Sep 17, 2020 | 28.44 | 31.20 | 28.28 | 30.96 | 877,645 | +2.16(+7.50%) |
Sep 16, 2020 | 28.21 | 29.27 | 27.54 | 28.80 | 999,569 | +1.09(+3.93%) |
Sep 15, 2020 | 28.14 | 28.51 | 27.30 | 27.71 | 294,360 | -0.39(-1.39%) |
Sep 14, 2020 | 28.36 | 28.91 | 27.78 | 28.10 | 516,655 | +0.25(+0.90%) |
Sep 11, 2020 | 28.32 | 28.35 | 27.45 | 27.85 | 290,000 | -0.08(-0.29%) |
Sep 10, 2020 | 27.59 | 29.73 | 27.40 | 27.93 | 462,494 | -0.47(-1.65%) |
Sep 09, 2020 | 26.99 | 29.09 | 26.99 | 28.40 | 338,798 | +1.53(+5.69%) |
Sep 08, 2020 | 26.50 | 29.22 | 26.37 | 26.87 | 519,171 | -0.01(-0.04%) |
Sep 04, 2020 | 28.39 | 28.43 | 25.71 | 26.88 | 381,300 | -1.20(-4.27%) |
Sep 03, 2020 | 28.60 | 29.23 | 26.51 | 28.08 | 230,225 | -0.58(-2.02%) |
Sep 02, 2020 | 28.40 | 29.17 | 27.56 | 28.66 | 262,617 | +0.41(+1.45%) |
Sep 01, 2020 | 28.02 | 28.91 | 25.91 | 28.25 | 295,216 | -0.09(-0.32%) |
Aug 31, 2020 | 28.70 | 28.80 | 27.88 | 28.34 | 193,138 | -0.35(-1.22%) |
Aug 28, 2020 | 28.48 | 29.04 | 28.07 | 28.69 | 203,500 | +0.27(+0.95%) |
Aug 27, 2020 | 28.17 | 29.14 | 27.57 | 28.42 | 216,354 | +0.20(+0.71%) |
Aug 26, 2020 | 28.21 | 28.98 | 27.70 | 28.22 | 234,093 | +0.02(+0.07%) |
Aug 25, 2020 | 26.98 | 28.76 | 26.74 | 28.20 | 248,403 | +1.26(+4.68%) |
Aug 24, 2020 | 26.35 | 27.54 | 26.23 | 26.94 | 424,606 | +0.72(+2.75%) |
Aug 21, 2020 | 25.65 | 26.59 | 25.02 | 26.22 | 153,500 | +0.57(+2.22%) |
Aug 20, 2020 | 26.06 | 26.38 | 24.46 | 25.65 | 252,175 | -0.63(-2.40%) |
Aug 19, 2020 | 25.75 | 26.72 | 25.52 | 26.28 | 172,957 | +0.41(+1.58%) |
Aug 18, 2020 | 25.94 | 26.20 | 24.95 | 25.87 | 138,822 | +0.08(+0.31%) |
Aug 17, 2020 | 25.50 | 26.84 | 25.42 | 25.79 | 156,281 | +0.56(+2.22%) |
Aug 14, 2020 | 27.01 | 27.44 | 25.12 | 25.23 | 215,500 | -2.01(-7.38%) |
Aug 13, 2020 | 26.19 | 28.90 | 26.19 | 27.24 | 285,032 | +1.13(+4.33%) |
Aug 12, 2020 | 28.00 | 28.00 | 25.24 | 26.11 | 271,119 | -1.92(-6.85%) |
Aug 11, 2020 | 27.92 | 29.39 | 27.55 | 28.03 | 354,930 | -0.47(-1.65%) |
Aug 10, 2020 | 26.55 | 30.30 | 26.55 | 28.50 | 356,043 | +2.28(+8.70%) |
Aug 07, 2020 | 25.62 | 27.46 | 25.24 | 26.22 | 183,800 | +0.58(+2.26%) |
Aug 06, 2020 | 24.75 | 25.89 | 23.75 | 25.64 | 194,544 | +1.08(+4.40%) |
Aug 05, 2020 | 23.92 | 24.87 | 23.70 | 24.56 | 156,777 | +1.04(+4.42%) |
Aug 04, 2020 | 24.81 | 24.84 | 23.40 | 23.52 | 158,618 | -0.77(-3.17%) |