Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.89 | 53.16 | 48.56 | 51.60 | 771,143 | +3.06(+6.30%) |
Oct 29, 2020 | 49.84 | 51.76 | 47.45 | 48.54 | 547,624 | -1.36(-2.73%) |
Oct 28, 2020 | 48.42 | 50.75 | 48.22 | 49.91 | 963,034 | +4.08(+8.89%) |
Oct 27, 2020 | 47.57 | 48.67 | 45.44 | 45.83 | 673,305 | -2.04(-4.26%) |
Oct 26, 2020 | 47.31 | 49.94 | 45.71 | 47.87 | 683,739 | +1.74(+3.78%) |
Oct 23, 2020 | 45.93 | 47.73 | 45.73 | 46.13 | 464,177 | -0.46(-0.98%) |
Oct 22, 2020 | 50.15 | 50.48 | 46.30 | 46.58 | 950,858 | -4.31(-8.48%) |
Oct 21, 2020 | 47.67 | 50.90 | 46.70 | 50.90 | 779,393 | +3.38(+7.11%) |
Oct 20, 2020 | 44.79 | 47.94 | 44.49 | 47.52 | 776,514 | +1.94(+4.26%) |
Oct 19, 2020 | 42.15 | 46.03 | 42.12 | 45.57 | 749,673 | +2.51(+5.84%) |
Oct 16, 2020 | 42.97 | 43.55 | 41.31 | 43.06 | 786,160 | -0.48(-1.09%) |
Oct 15, 2020 | 45.47 | 46.31 | 43.25 | 43.54 | 920,219 | -0.50(-1.12%) |
Oct 14, 2020 | 41.43 | 44.04 | 41.02 | 44.03 | 1,429,263 | +2.58(+6.23%) |
Oct 13, 2020 | 44.00 | 44.11 | 40.96 | 41.45 | 1,038,706 | -1.89(-4.35%) |
Oct 12, 2020 | 42.53 | 44.15 | 42.39 | 43.34 | 565,161 | -0.24(-0.55%) |
Oct 09, 2020 | 44.24 | 45.26 | 43.40 | 43.57 | 615,927 | -1.47(-3.26%) |
Oct 08, 2020 | 44.30 | 46.04 | 44.28 | 45.04 | 701,540 | -0.57(-1.25%) |
Oct 07, 2020 | 48.94 | 49.32 | 44.92 | 45.61 | 1,255,389 | -4.95(-9.79%) |
Oct 06, 2020 | 49.26 | 51.12 | 47.42 | 50.56 | 984,751 | +1.32(+2.69%) |
Oct 05, 2020 | 55.38 | 55.54 | 49.09 | 49.24 | 1,719,954 | -8.98(-15.42%) |
Oct 02, 2020 | 57.46 | 58.70 | 54.09 | 58.22 | 834,258 | +3.94(+7.26%) |
Oct 01, 2020 | 55.79 | 57.08 | 54.28 | 54.28 | 631,592 | -2.55(-4.49%) |
Sep 30, 2020 | 56.02 | 57.98 | 53.89 | 56.83 | 581,873 | +0.71(+1.27%) |
Sep 29, 2020 | 57.40 | 58.63 | 55.15 | 56.11 | 550,293 | -1.35(-2.35%) |
Sep 28, 2020 | 55.89 | 58.92 | 55.89 | 57.47 | 461,276 | -0.11(-0.20%) |
Sep 25, 2020 | 62.32 | 62.94 | 57.24 | 57.58 | 830,898 | -4.88(-7.81%) |
Sep 24, 2020 | 61.99 | 65.90 | 60.04 | 62.46 | 1,078,722 | +1.88(+3.10%) |
Sep 23, 2020 | 55.09 | 60.82 | 54.81 | 60.58 | 945,685 | +5.20(+9.39%) |
Sep 22, 2020 | 55.95 | 60.32 | 55.11 | 55.38 | 727,416 | -1.00(-1.77%) |
Sep 21, 2020 | 53.22 | 57.80 | 53.09 | 56.38 | 1,233,957 | +5.52(+10.86%) |
Sep 18, 2020 | 52.00 | 55.18 | 50.85 | 50.86 | 917,432 | -1.61(-3.07%) |
Sep 17, 2020 | 54.31 | 54.98 | 51.54 | 52.47 | 1,270,769 | +0.03(+0.05%) |
Sep 16, 2020 | 55.28 | 55.51 | 50.24 | 52.44 | 1,683,070 | -3.55(-6.34%) |
Sep 15, 2020 | 55.99 | 56.94 | 54.47 | 55.99 | 1,009,576 | -1.70(-2.95%) |
Sep 14, 2020 | 65.37 | 65.37 | 57.46 | 57.70 | 1,595,271 | -15.53(-21.21%) |
Sep 11, 2020 | 71.42 | 75.53 | 68.81 | 73.23 | 616,557 | +0.10(+0.13%) |
Sep 10, 2020 | 69.51 | 73.13 | 65.90 | 73.13 | 886,192 | +3.46(+4.96%) |
Sep 09, 2020 | 72.74 | 72.85 | 68.33 | 69.67 | 629,256 | -5.04(-6.74%) |
Sep 08, 2020 | 76.28 | 78.08 | 69.61 | 74.71 | 595,128 | +2.96(+4.13%) |
Sep 04, 2020 | 69.64 | 80.82 | 68.68 | 71.75 | 1,176,720 | +2.46(+3.55%) |
Sep 03, 2020 | 63.01 | 70.06 | 62.66 | 69.29 | 926,229 | +6.98(+11.20%) |
Sep 02, 2020 | 63.93 | 66.98 | 62.18 | 62.31 | 542,171 | -2.00(-3.11%) |
Sep 01, 2020 | 61.04 | 64.74 | 60.40 | 64.31 | 748,423 | +3.58(+5.90%) |
Aug 31, 2020 | 63.74 | 64.52 | 59.66 | 60.73 | 647,493 | -5.16(-7.83%) |
Aug 28, 2020 | 66.97 | 68.83 | 65.00 | 65.89 | 455,460 | -1.71(-2.54%) |
Aug 27, 2020 | 65.89 | 69.70 | 65.70 | 67.61 | 397,374 | +1.14(+1.72%) |
Aug 26, 2020 | 64.18 | 66.65 | 63.24 | 66.47 | 200,561 | +2.67(+4.18%) |
Aug 25, 2020 | 66.47 | 69.51 | 63.04 | 63.80 | 295,508 | -2.48(-3.74%) |
Aug 24, 2020 | 60.75 | 67.23 | 60.75 | 66.27 | 416,331 | +4.19(+6.75%) |
Aug 21, 2020 | 60.18 | 63.42 | 59.61 | 62.08 | 222,883 | +2.48(+4.15%) |
Aug 20, 2020 | 60.94 | 61.32 | 59.23 | 59.61 | 188,771 | +0.00(+0.00%) |
Aug 19, 2020 | 59.04 | 60.37 | 57.51 | 59.61 | 307,630 | +0.19(+0.32%) |
Aug 18, 2020 | 57.51 | 61.51 | 57.32 | 59.42 | 221,927 | +1.52(+2.63%) |
Aug 17, 2020 | 64.18 | 64.94 | 57.70 | 57.90 | 364,350 | -6.86(-10.59%) |
Aug 14, 2020 | 62.85 | 65.70 | 62.22 | 64.75 | 221,875 | +1.71(+2.72%) |
Aug 13, 2020 | 65.51 | 65.51 | 61.89 | 63.04 | 256,073 | -2.48(-3.78%) |
Aug 12, 2020 | 65.51 | 68.56 | 64.75 | 65.51 | 332,186 | -0.59(-0.89%) |
Aug 11, 2020 | 59.42 | 66.85 | 59.42 | 66.10 | 402,560 | +6.68(+11.25%) |
Aug 10, 2020 | 58.28 | 60.75 | 58.09 | 59.42 | 237,796 | +0.38(+0.65%) |
Aug 07, 2020 | 59.61 | 60.56 | 56.56 | 59.04 | 355,667 | -0.38(-0.64%) |
Aug 06, 2020 | 58.28 | 60.75 | 56.75 | 59.42 | 309,733 | +1.14(+1.96%) |
Aug 05, 2020 | 57.90 | 60.37 | 56.75 | 58.28 | 324,239 | -1.90(-3.16%) |
Aug 04, 2020 | 60.18 | 62.47 | 59.04 | 60.18 | 332,523 | +0.76(+1.28%) |