Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.30 | 42.30 | 39.44 | 41.21 | 22,500 | -0.56(-1.34%) |
Oct 29, 2020 | 41.15 | 44.58 | 40.93 | 41.77 | 12,029 | +0.44(+1.06%) |
Oct 28, 2020 | 40.92 | 41.47 | 40.60 | 41.33 | 9,173 | -1.79(-4.15%) |
Oct 27, 2020 | 45.66 | 45.88 | 42.17 | 43.12 | 15,877 | -2.68(-5.85%) |
Oct 26, 2020 | 45.97 | 46.65 | 45.66 | 45.80 | 8,051 | -0.76(-1.63%) |
Oct 23, 2020 | 46.93 | 47.00 | 46.27 | 46.56 | 3,900 | +0.51(+1.11%) |
Oct 22, 2020 | 47.40 | 47.40 | 46.05 | 46.05 | 6,934 | +0.00(+0.00%) |
Oct 21, 2020 | 44.89 | 46.10 | 44.89 | 46.05 | 7,712 | +0.05(+0.11%) |
Oct 20, 2020 | 46.50 | 46.50 | 45.80 | 46.00 | 12,992 | +0.10(+0.22%) |
Oct 19, 2020 | 45.98 | 46.46 | 45.83 | 45.90 | 1,620 | +0.08(+0.17%) |
Oct 16, 2020 | 45.29 | 46.49 | 45.29 | 45.82 | 4,500 | +0.31(+0.68%) |
Oct 15, 2020 | 44.95 | 45.79 | 44.90 | 45.51 | 4,353 | -0.08(-0.18%) |
Oct 14, 2020 | 45.95 | 46.49 | 45.10 | 45.59 | 8,690 | +0.49(+1.09%) |
Oct 13, 2020 | 45.67 | 46.30 | 44.20 | 45.10 | 8,165 | -0.98(-2.13%) |
Oct 12, 2020 | 44.96 | 46.32 | 44.96 | 46.08 | 4,890 | +1.53(+3.43%) |
Oct 09, 2020 | 45.55 | 45.55 | 44.39 | 44.55 | 5,400 | -0.27(-0.60%) |
Oct 08, 2020 | 46.99 | 47.47 | 42.30 | 44.82 | 19,002 | -1.67(-3.59%) |
Oct 07, 2020 | 44.54 | 46.49 | 44.50 | 46.49 | 9,555 | +1.99(+4.47%) |
Oct 06, 2020 | 44.99 | 45.14 | 43.84 | 44.50 | 11,959 | +0.22(+0.50%) |
Oct 05, 2020 | 43.99 | 44.29 | 43.70 | 44.28 | 9,346 | +0.78(+1.79%) |
Oct 02, 2020 | 41.00 | 44.94 | 41.00 | 43.50 | 19,300 | +2.16(+5.22%) |
Oct 01, 2020 | 41.10 | 42.48 | 40.77 | 41.34 | 9,508 | +0.31(+0.76%) |
Sep 30, 2020 | 41.69 | 41.69 | 41.03 | 41.03 | 10,890 | +0.02(+0.05%) |
Sep 29, 2020 | 42.01 | 42.01 | 40.92 | 41.01 | 10,252 | -0.80(-1.91%) |
Sep 28, 2020 | 41.00 | 42.15 | 41.00 | 41.81 | 7,247 | +1.29(+3.18%) |
Sep 25, 2020 | 40.50 | 40.70 | 40.27 | 40.52 | 16,000 | +0.00(+0.00%) |
Sep 24, 2020 | 40.13 | 41.30 | 40.13 | 40.52 | 14,910 | +0.02(+0.05%) |
Sep 23, 2020 | 40.18 | 40.80 | 40.13 | 40.50 | 25,428 | -0.18(-0.44%) |
Sep 22, 2020 | 41.01 | 41.01 | 40.28 | 40.68 | 6,787 | -0.10(-0.25%) |
Sep 21, 2020 | 41.10 | 41.10 | 39.71 | 40.78 | 27,007 | -1.60(-3.78%) |
Sep 18, 2020 | 41.51 | 42.60 | 40.73 | 42.38 | 55,200 | +1.25(+3.04%) |
Sep 17, 2020 | 41.00 | 41.40 | 40.76 | 41.13 | 16,787 | +0.09(+0.22%) |
Sep 16, 2020 | 40.76 | 41.31 | 40.51 | 41.04 | 28,441 | +0.22(+0.54%) |
Sep 15, 2020 | 41.41 | 41.41 | 40.31 | 40.82 | 25,144 | -0.08(-0.20%) |
Sep 14, 2020 | 40.72 | 41.50 | 40.62 | 40.90 | 14,925 | +0.40(+0.99%) |
Sep 11, 2020 | 40.58 | 40.62 | 40.35 | 40.50 | 15,700 | -0.08(-0.20%) |
Sep 10, 2020 | 40.60 | 40.72 | 40.58 | 40.58 | 10,365 | -0.01(-0.02%) |
Sep 09, 2020 | 40.73 | 41.02 | 40.35 | 40.59 | 17,100 | -0.11(-0.27%) |
Sep 08, 2020 | 40.73 | 42.06 | 39.52 | 40.70 | 26,732 | -0.55(-1.33%) |
Sep 04, 2020 | 43.00 | 43.00 | 40.02 | 41.25 | 25,100 | -1.00(-2.37%) |
Sep 03, 2020 | 41.55 | 42.50 | 40.01 | 42.25 | 17,856 | +0.42(+1.00%) |
Sep 02, 2020 | 41.50 | 43.20 | 41.01 | 41.83 | 24,108 | -0.02(-0.05%) |
Sep 01, 2020 | 36.36 | 41.91 | 36.36 | 41.85 | 54,432 | +5.95(+16.57%) |
Aug 31, 2020 | 35.01 | 36.36 | 35.01 | 35.90 | 50,824 | +0.89(+2.54%) |
Aug 28, 2020 | 35.00 | 35.01 | 34.81 | 35.01 | 5,000 | +0.01(+0.03%) |
Aug 27, 2020 | 34.24 | 35.17 | 34.24 | 35.00 | 3,748 | +0.76(+2.22%) |
Aug 26, 2020 | 34.91 | 34.91 | 34.24 | 34.24 | 4,993 | -0.56(-1.61%) |
Aug 25, 2020 | 36.35 | 36.36 | 34.80 | 34.80 | 5,202 | +0.56(+1.64%) |
Aug 24, 2020 | 33.43 | 35.00 | 33.03 | 34.24 | 7,536 | +0.66(+1.97%) |
Aug 21, 2020 | 34.52 | 34.52 | 32.27 | 33.58 | 18,000 | -1.48(-4.22%) |
Aug 20, 2020 | 34.74 | 35.07 | 34.74 | 35.06 | 1,039 | -0.19(-0.54%) |
Aug 19, 2020 | 35.29 | 35.33 | 33.11 | 35.25 | 18,102 | +0.33(+0.95%) |
Aug 18, 2020 | 35.76 | 35.93 | 34.77 | 34.92 | 7,196 | -0.82(-2.29%) |
Aug 17, 2020 | 36.35 | 36.35 | 35.64 | 35.74 | 11,169 | -0.48(-1.33%) |
Aug 14, 2020 | 36.27 | 36.27 | 35.96 | 36.22 | 2,400 | +0.08(+0.22%) |
Aug 13, 2020 | 36.45 | 36.45 | 35.85 | 36.14 | 11,018 | -0.54(-1.47%) |
Aug 12, 2020 | 36.14 | 36.92 | 36.14 | 36.68 | 6,405 | +0.12(+0.33%) |
Aug 11, 2020 | 37.15 | 38.28 | 36.48 | 36.56 | 14,709 | +0.33(+0.91%) |
Aug 10, 2020 | 37.15 | 37.91 | 36.11 | 36.23 | 16,274 | -0.85(-2.29%) |
Aug 07, 2020 | 34.52 | 37.23 | 34.52 | 37.08 | 12,300 | +2.15(+6.16%) |
Aug 06, 2020 | 34.60 | 34.93 | 33.78 | 34.93 | 12,787 | +0.08(+0.23%) |
Aug 05, 2020 | 32.90 | 34.88 | 32.42 | 34.85 | 22,782 | +3.22(+10.18%) |
Aug 04, 2020 | 30.44 | 31.63 | 30.44 | 31.63 | 18,139 | +1.30(+4.29%) |