Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.80 | 43.02 | 41.74 | 42.49 | 1,057,600 | +1.07(+2.58%) |
Oct 29, 2020 | 39.83 | 42.26 | 39.71 | 41.42 | 1,064,169 | -0.21(-0.50%) |
Oct 28, 2020 | 41.81 | 42.03 | 40.17 | 41.63 | 2,427,263 | -4.00(-8.77%) |
Oct 27, 2020 | 45.07 | 45.86 | 44.70 | 45.63 | 938,641 | +0.39(+0.86%) |
Oct 26, 2020 | 45.31 | 46.00 | 44.80 | 45.24 | 920,126 | -1.10(-2.37%) |
Oct 23, 2020 | 46.83 | 46.89 | 45.53 | 46.34 | 854,700 | -0.31(-0.66%) |
Oct 22, 2020 | 46.92 | 47.16 | 45.37 | 46.65 | 1,304,546 | -1.39(-2.89%) |
Oct 21, 2020 | 48.25 | 49.05 | 47.59 | 48.04 | 1,359,879 | +0.99(+2.10%) |
Oct 20, 2020 | 46.22 | 47.67 | 46.06 | 47.05 | 1,375,603 | +1.92(+4.25%) |
Oct 19, 2020 | 47.02 | 47.17 | 44.88 | 45.13 | 1,201,239 | +0.46(+1.03%) |
Oct 16, 2020 | 45.91 | 46.17 | 44.66 | 44.67 | 914,200 | -0.57(-1.26%) |
Oct 15, 2020 | 42.85 | 45.37 | 42.72 | 45.24 | 1,705,395 | +0.33(+0.73%) |
Oct 14, 2020 | 45.89 | 46.43 | 44.70 | 44.91 | 1,937,880 | +0.25(+0.56%) |
Oct 13, 2020 | 45.61 | 45.62 | 43.79 | 44.66 | 2,533,140 | -3.73(-7.71%) |
Oct 12, 2020 | 48.32 | 49.10 | 47.25 | 48.39 | 2,063,504 | -0.31(-0.64%) |
Oct 09, 2020 | 46.40 | 48.72 | 46.30 | 48.70 | 2,410,400 | +4.85(+11.06%) |
Oct 08, 2020 | 44.67 | 45.26 | 43.16 | 43.85 | 1,020,442 | +0.30(+0.69%) |
Oct 07, 2020 | 43.00 | 44.39 | 42.62 | 43.55 | 1,315,867 | +1.55(+3.69%) |
Oct 06, 2020 | 45.68 | 46.06 | 41.56 | 42.00 | 2,309,588 | -3.81(-8.32%) |
Oct 05, 2020 | 44.45 | 46.50 | 44.39 | 45.81 | 1,332,358 | +2.14(+4.90%) |
Oct 02, 2020 | 44.12 | 45.36 | 43.35 | 43.67 | 1,547,000 | +0.10(+0.23%) |
Oct 01, 2020 | 43.25 | 45.19 | 42.30 | 43.57 | 2,349,855 | +1.80(+4.31%) |
Sep 30, 2020 | 44.32 | 44.82 | 41.33 | 41.77 | 2,722,353 | -3.68(-8.10%) |
Sep 29, 2020 | 44.26 | 46.19 | 44.05 | 45.45 | 2,392,062 | +2.00(+4.60%) |
Sep 28, 2020 | 42.26 | 43.68 | 41.46 | 43.45 | 2,022,505 | +2.82(+6.94%) |
Sep 25, 2020 | 39.98 | 41.49 | 39.81 | 40.63 | 2,343,700 | -0.86(-2.07%) |
Sep 24, 2020 | 37.87 | 42.17 | 37.31 | 41.49 | 4,223,011 | +1.37(+3.41%) |
Sep 23, 2020 | 43.07 | 43.75 | 39.66 | 40.12 | 4,444,635 | -6.56(-14.05%) |
Sep 22, 2020 | 46.75 | 47.42 | 45.36 | 46.68 | 1,699,570 | -0.90(-1.89%) |
Sep 21, 2020 | 53.26 | 53.90 | 43.37 | 47.58 | 5,408,163 | -9.37(-16.45%) |
Sep 18, 2020 | 56.94 | 58.35 | 56.75 | 56.95 | 571,300 | -1.36(-2.33%) |
Sep 17, 2020 | 55.32 | 58.32 | 54.67 | 58.31 | 1,099,625 | +0.13(+0.22%) |
Sep 16, 2020 | 59.37 | 59.75 | 57.20 | 58.18 | 1,371,055 | -0.15(-0.26%) |
Sep 15, 2020 | 59.23 | 59.56 | 57.82 | 58.33 | 1,306,808 | -0.41(-0.70%) |
Sep 14, 2020 | 57.95 | 59.30 | 57.90 | 58.74 | 1,003,183 | +1.92(+3.38%) |
Sep 11, 2020 | 57.37 | 58.01 | 55.95 | 56.82 | 847,200 | +0.18(+0.32%) |
Sep 10, 2020 | 59.93 | 60.06 | 56.40 | 56.64 | 1,865,866 | -1.41(-2.43%) |
Sep 09, 2020 | 57.08 | 58.38 | 56.69 | 58.05 | 1,221,434 | +1.85(+3.29%) |
Sep 08, 2020 | 54.45 | 57.60 | 52.77 | 56.20 | 1,748,725 | -1.20(-2.09%) |
Sep 04, 2020 | 56.44 | 57.83 | 54.79 | 57.40 | 2,174,400 | +1.46(+2.61%) |
Sep 03, 2020 | 59.13 | 59.69 | 55.49 | 55.94 | 2,414,912 | -3.71(-6.22%) |
Sep 02, 2020 | 60.68 | 60.80 | 58.25 | 59.65 | 2,426,253 | -3.44(-5.45%) |
Sep 01, 2020 | 66.07 | 66.11 | 60.74 | 63.09 | 2,518,868 | -0.42(-0.66%) |
Aug 31, 2020 | 62.63 | 64.41 | 62.19 | 63.51 | 2,105,686 | +2.97(+4.91%) |
Aug 28, 2020 | 60.47 | 61.48 | 59.90 | 60.54 | 2,075,800 | +2.07(+3.54%) |
Aug 27, 2020 | 61.82 | 61.93 | 55.93 | 58.47 | 2,982,691 | -1.74(-2.89%) |
Aug 26, 2020 | 56.00 | 60.40 | 55.96 | 60.21 | 3,364,912 | +3.69(+6.53%) |
Aug 25, 2020 | 56.54 | 56.59 | 54.39 | 56.52 | 1,692,821 | +0.42(+0.75%) |
Aug 24, 2020 | 58.22 | 58.26 | 55.58 | 56.10 | 2,202,369 | -1.15(-2.01%) |
Aug 21, 2020 | 57.05 | 57.77 | 55.03 | 57.25 | 2,797,500 | -3.28(-5.42%) |
Aug 20, 2020 | 57.29 | 60.72 | 57.18 | 60.53 | 2,512,355 | +3.26(+5.69%) |
Aug 19, 2020 | 62.26 | 62.84 | 56.39 | 57.27 | 3,886,715 | -4.84(-7.79%) |
Aug 18, 2020 | 64.62 | 64.98 | 58.95 | 62.11 | 3,805,667 | +1.17(+1.92%) |
Aug 17, 2020 | 60.35 | 61.27 | 59.32 | 60.94 | 2,337,952 | +4.75(+8.45%) |
Aug 14, 2020 | 58.83 | 59.39 | 53.24 | 56.19 | 3,256,400 | -4.42(-7.29%) |
Aug 13, 2020 | 57.15 | 62.53 | 56.86 | 60.61 | 5,326,476 | +8.99(+17.42%) |
Aug 12, 2020 | 54.82 | 56.01 | 51.56 | 51.62 | 3,782,742 | +0.69(+1.35%) |
Aug 11, 2020 | 60.39 | 61.75 | 49.81 | 50.93 | 8,560,843 | -18.77(-26.93%) |
Aug 10, 2020 | 67.59 | 71.60 | 67.40 | 69.70 | 5,019,700 | +4.09(+6.23%) |
Aug 07, 2020 | 66.24 | 66.74 | 62.13 | 65.61 | 5,322,600 | -3.69(-5.32%) |
Aug 06, 2020 | 66.47 | 69.43 | 64.41 | 69.30 | 5,112,414 | +8.73(+14.41%) |
Aug 05, 2020 | 60.65 | 61.54 | 58.32 | 60.57 | 4,075,288 | +3.43(+6.00%) |
Aug 04, 2020 | 50.01 | 57.14 | 49.70 | 57.14 | 5,008,456 | +6.96(+13.87%) |