Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.96 | 41.96 | 39.07 | 40.49 | 6,504 | -0.53(-1.28%) |
Oct 29, 2020 | 40.12 | 41.01 | 39.91 | 41.01 | 2,193 | +0.63(+1.56%) |
Oct 28, 2020 | 40.22 | 40.85 | 39.91 | 40.38 | 9,905 | -1.26(-3.03%) |
Oct 27, 2020 | 41.59 | 42.06 | 41.50 | 41.64 | 9,092 | +0.11(+0.25%) |
Oct 26, 2020 | 43.06 | 43.35 | 41.17 | 41.54 | 5,983 | -1.79(-4.13%) |
Oct 23, 2020 | 44.22 | 44.22 | 43.17 | 43.32 | 6,713 | -0.21(-0.48%) |
Oct 22, 2020 | 43.74 | 44.06 | 43.17 | 43.53 | 2,690 | +0.26(+0.61%) |
Oct 21, 2020 | 44.11 | 44.64 | 43.22 | 43.27 | 4,187 | -1.10(-2.49%) |
Oct 20, 2020 | 44.80 | 44.80 | 43.64 | 44.38 | 3,777 | -0.06(-0.13%) |
Oct 19, 2020 | 43.06 | 44.95 | 42.90 | 44.43 | 4,268 | +1.87(+4.39%) |
Oct 16, 2020 | 42.90 | 43.09 | 42.06 | 42.56 | 3,746 | -0.03(-0.06%) |
Oct 15, 2020 | 43.11 | 43.17 | 42.06 | 42.59 | 9,795 | -1.21(-2.76%) |
Oct 14, 2020 | 45.01 | 45.01 | 43.80 | 43.80 | 5,702 | -1.16(-2.57%) |
Oct 13, 2020 | 45.48 | 45.69 | 44.69 | 44.95 | 5,769 | -0.95(-2.06%) |
Oct 12, 2020 | 45.32 | 46.64 | 44.69 | 45.90 | 10,621 | +1.36(+3.05%) |
Oct 09, 2020 | 45.95 | 45.95 | 44.32 | 44.54 | 17,155 | +0.69(+1.58%) |
Oct 08, 2020 | 40.27 | 44.01 | 40.27 | 43.85 | 6,154 | +3.58(+8.88%) |
Oct 07, 2020 | 39.17 | 40.54 | 39.17 | 40.27 | 2,190 | +1.52(+3.93%) |
Oct 06, 2020 | 39.70 | 39.70 | 38.75 | 38.75 | 2,688 | -0.74(-1.87%) |
Oct 05, 2020 | 38.12 | 39.83 | 38.12 | 39.49 | 2,635 | +1.42(+3.73%) |
Oct 02, 2020 | 38.07 | 38.20 | 37.80 | 38.07 | 1,578 | -0.50(-1.30%) |
Oct 01, 2020 | 38.49 | 38.64 | 38.38 | 38.57 | 2,030 | +0.29(+0.76%) |
Sep 30, 2020 | 38.59 | 38.75 | 38.28 | 38.28 | 1,551 | -0.39(-1.02%) |
Sep 29, 2020 | 38.22 | 39.01 | 38.12 | 38.67 | 1,184 | +0.39(+1.03%) |
Sep 28, 2020 | 39.33 | 39.33 | 37.86 | 38.28 | 3,028 | -0.11(-0.27%) |
Sep 25, 2020 | 38.12 | 38.64 | 37.86 | 38.38 | 3,975 | +0.29(+0.76%) |
Sep 24, 2020 | 38.59 | 38.90 | 37.70 | 38.09 | 4,003 | -0.95(-2.42%) |
Sep 23, 2020 | 41.90 | 41.90 | 38.80 | 39.04 | 4,799 | -3.02(-7.19%) |
Sep 22, 2020 | 41.80 | 42.54 | 41.06 | 42.06 | 2,012 | +0.95(+2.30%) |
Sep 21, 2020 | 42.17 | 42.80 | 40.91 | 41.12 | 3,341 | -1.47(-3.46%) |
Sep 18, 2020 | 43.17 | 43.17 | 42.48 | 42.59 | 1,863 | -0.45(-1.04%) |
Sep 17, 2020 | 43.38 | 43.43 | 42.75 | 43.04 | 1,147 | -0.76(-1.74%) |
Sep 16, 2020 | 43.59 | 44.40 | 43.53 | 43.80 | 937 | +0.47(+1.09%) |
Sep 15, 2020 | 44.11 | 44.11 | 43.32 | 43.32 | 1,132 | -0.05(-0.12%) |
Sep 14, 2020 | 43.22 | 43.45 | 42.75 | 43.38 | 2,609 | +0.45(+1.04%) |
Sep 11, 2020 | 44.22 | 44.27 | 42.59 | 42.93 | 3,594 | -1.13(-2.57%) |
Sep 10, 2020 | 44.27 | 44.95 | 44.06 | 44.06 | 2,869 | -0.11(-0.24%) |
Sep 09, 2020 | 43.96 | 44.48 | 43.69 | 44.17 | 2,050 | +0.47(+1.08%) |
Sep 08, 2020 | 45.48 | 45.95 | 43.22 | 43.69 | 7,060 | -4.14(-8.65%) |
Sep 04, 2020 | 48.53 | 48.53 | 45.80 | 47.83 | 3,537 | -0.66(-1.35%) |
Sep 03, 2020 | 49.32 | 49.34 | 47.56 | 48.48 | 1,818 | -0.83(-1.69%) |
Sep 02, 2020 | 49.69 | 49.79 | 48.53 | 49.32 | 1,884 | +0.11(+0.21%) |
Sep 01, 2020 | 50.74 | 50.74 | 48.90 | 49.21 | 3,939 | -1.68(-3.31%) |
Aug 31, 2020 | 50.42 | 50.90 | 49.11 | 50.90 | 107,975 | +1.05(+2.11%) |
Aug 28, 2020 | 49.34 | 50.33 | 49.34 | 49.84 | 989 | +1.21(+2.49%) |
Aug 27, 2020 | 49.06 | 49.40 | 48.63 | 48.63 | 1,860 | -0.34(-0.70%) |
Aug 26, 2020 | 49.07 | 49.24 | 48.98 | 48.98 | 1,087 | -0.34(-0.69%) |
Aug 25, 2020 | 49.27 | 49.42 | 48.64 | 49.32 | 3,951 | +0.31(+0.63%) |
Aug 24, 2020 | 49.74 | 49.74 | 48.27 | 49.01 | 2,732 | -0.47(-0.95%) |
Aug 21, 2020 | 50.37 | 50.37 | 49.37 | 49.48 | 2,415 | -0.87(-1.72%) |
Aug 20, 2020 | 50.79 | 50.79 | 50.21 | 50.34 | 2,206 | -0.92(-1.79%) |
Aug 19, 2020 | 51.95 | 51.95 | 50.95 | 51.26 | 1,420 | -0.26(-0.51%) |
Aug 18, 2020 | 51.84 | 52.21 | 51.47 | 51.53 | 2,901 | -0.26(-0.51%) |
Aug 17, 2020 | 52.95 | 52.95 | 51.32 | 51.79 | 4,364 | -0.74(-1.40%) |
Aug 14, 2020 | 52.74 | 53.00 | 52.05 | 52.53 | 2,168 | -0.37(-0.70%) |
Aug 13, 2020 | 51.79 | 53.08 | 51.79 | 52.89 | 1,740 | +1.28(+2.49%) |
Aug 12, 2020 | 52.26 | 52.26 | 51.45 | 51.61 | 2,085 | -0.36(-0.70%) |
Aug 11, 2020 | 52.39 | 53.58 | 51.97 | 51.97 | 2,708 | -1.39(-2.61%) |
Aug 10, 2020 | 52.58 | 53.42 | 52.53 | 53.37 | 3,589 | +1.78(+3.44%) |
Aug 07, 2020 | 53.05 | 53.10 | 51.26 | 51.59 | 4,564 | -1.56(-2.94%) |
Aug 06, 2020 | 55.21 | 55.21 | 53.10 | 53.16 | 3,046 | -2.39(-4.31%) |
Aug 05, 2020 | 56.73 | 56.73 | 55.31 | 55.55 | 1,664 | -0.35(-0.62%) |
Aug 04, 2020 | 54.53 | 56.47 | 54.00 | 55.90 | 3,518 | +1.48(+2.72%) |