Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.00 | 58.30 | 54.53 | 56.40 | 804,600 | -0.94(-1.64%) |
Oct 29, 2020 | 55.06 | 57.75 | 54.04 | 57.34 | 580,576 | +2.19(+3.97%) |
Oct 28, 2020 | 56.63 | 58.43 | 53.81 | 55.15 | 993,518 | -3.97(-6.72%) |
Oct 27, 2020 | 57.12 | 59.78 | 55.62 | 59.12 | 619,234 | +1.83(+3.19%) |
Oct 26, 2020 | 58.00 | 58.63 | 55.34 | 57.29 | 1,093,064 | -1.55(-2.63%) |
Oct 23, 2020 | 63.25 | 63.97 | 58.01 | 58.84 | 1,077,200 | -3.02(-4.88%) |
Oct 22, 2020 | 59.56 | 62.86 | 59.50 | 61.86 | 1,050,811 | +2.31(+3.88%) |
Oct 21, 2020 | 60.25 | 61.17 | 57.87 | 59.55 | 1,202,709 | +0.48(+0.81%) |
Oct 20, 2020 | 56.29 | 59.83 | 55.56 | 59.07 | 1,066,373 | +3.68(+6.64%) |
Oct 19, 2020 | 56.28 | 56.99 | 54.39 | 55.39 | 618,016 | -0.48(-0.86%) |
Oct 16, 2020 | 57.50 | 57.77 | 54.82 | 55.87 | 969,500 | -1.07(-1.88%) |
Oct 15, 2020 | 54.24 | 57.20 | 53.49 | 56.94 | 1,204,164 | +0.45(+0.80%) |
Oct 14, 2020 | 59.65 | 59.87 | 56.38 | 56.49 | 1,197,097 | -1.80(-3.09%) |
Oct 13, 2020 | 62.04 | 63.00 | 57.00 | 58.29 | 1,690,048 | -4.84(-7.67%) |
Oct 12, 2020 | 65.21 | 65.65 | 61.35 | 63.13 | 1,646,633 | -0.14(-0.22%) |
Oct 09, 2020 | 60.70 | 63.78 | 60.25 | 63.27 | 1,152,400 | +3.11(+5.17%) |
Oct 08, 2020 | 60.85 | 62.29 | 59.25 | 60.16 | 1,339,218 | +0.43(+0.72%) |
Oct 07, 2020 | 57.44 | 61.29 | 56.75 | 59.73 | 1,626,121 | +3.32(+5.89%) |
Oct 06, 2020 | 57.41 | 59.51 | 55.15 | 56.41 | 1,319,348 | -0.67(-1.17%) |
Oct 05, 2020 | 57.50 | 58.42 | 56.21 | 57.08 | 1,205,369 | +1.38(+2.48%) |
Oct 02, 2020 | 52.35 | 56.30 | 51.10 | 55.70 | 1,198,800 | +1.77(+3.28%) |
Oct 01, 2020 | 54.03 | 54.99 | 52.73 | 53.93 | 1,014,337 | +0.51(+0.95%) |
Sep 30, 2020 | 50.74 | 54.74 | 50.35 | 53.42 | 2,074,696 | +3.40(+6.80%) |
Sep 29, 2020 | 46.86 | 50.32 | 46.09 | 50.02 | 1,847,979 | +3.19(+6.81%) |
Sep 28, 2020 | 46.16 | 47.85 | 45.30 | 46.83 | 961,308 | +1.68(+3.72%) |
Sep 25, 2020 | 46.20 | 46.90 | 44.40 | 45.15 | 785,600 | -1.29(-2.78%) |
Sep 24, 2020 | 45.49 | 47.70 | 43.82 | 46.44 | 632,496 | +0.65(+1.42%) |
Sep 23, 2020 | 47.93 | 49.32 | 45.68 | 45.79 | 994,211 | -1.67(-3.52%) |
Sep 22, 2020 | 47.21 | 48.64 | 46.12 | 47.46 | 788,032 | +0.58(+1.24%) |
Sep 21, 2020 | 47.35 | 47.74 | 42.79 | 46.88 | 1,311,164 | -1.92(-3.93%) |
Sep 18, 2020 | 47.54 | 49.22 | 46.36 | 48.80 | 1,636,900 | +1.43(+3.02%) |
Sep 17, 2020 | 46.37 | 48.34 | 45.76 | 47.37 | 874,219 | +0.31(+0.66%) |
Sep 16, 2020 | 45.88 | 47.96 | 45.43 | 47.06 | 1,205,514 | +1.77(+3.91%) |
Sep 15, 2020 | 43.87 | 46.20 | 43.60 | 45.29 | 1,021,812 | +1.89(+4.35%) |
Sep 14, 2020 | 41.74 | 43.50 | 40.92 | 43.40 | 802,937 | +2.15(+5.21%) |
Sep 11, 2020 | 41.84 | 42.31 | 40.55 | 41.25 | 522,700 | -0.31(-0.75%) |
Sep 10, 2020 | 43.48 | 44.13 | 41.39 | 41.56 | 1,097,834 | -1.40(-3.26%) |
Sep 09, 2020 | 38.83 | 44.42 | 38.83 | 42.96 | 1,598,300 | +4.60(+11.99%) |
Sep 08, 2020 | 39.25 | 39.43 | 37.81 | 38.36 | 956,596 | -0.99(-2.52%) |
Sep 04, 2020 | 38.14 | 39.44 | 36.01 | 39.35 | 867,300 | +1.50(+3.96%) |
Sep 03, 2020 | 38.50 | 39.06 | 37.48 | 37.85 | 753,449 | -0.75(-1.94%) |
Sep 02, 2020 | 38.76 | 38.89 | 36.32 | 38.60 | 948,639 | -0.02(-0.05%) |
Sep 01, 2020 | 35.11 | 39.04 | 35.09 | 38.62 | 1,572,399 | +5.19(+15.52%) |
Aug 31, 2020 | 35.40 | 35.40 | 33.33 | 33.43 | 1,442,553 | -2.10(-5.91%) |
Aug 28, 2020 | 36.30 | 36.41 | 34.72 | 35.53 | 471,000 | -0.42(-1.17%) |
Aug 27, 2020 | 36.75 | 37.14 | 35.01 | 35.95 | 593,165 | -0.77(-2.10%) |
Aug 26, 2020 | 38.18 | 38.65 | 36.22 | 36.72 | 635,214 | -1.36(-3.57%) |
Aug 25, 2020 | 38.30 | 38.61 | 37.33 | 38.08 | 443,914 | -0.21(-0.55%) |
Aug 24, 2020 | 37.27 | 38.75 | 36.71 | 38.29 | 812,512 | +1.74(+4.76%) |
Aug 21, 2020 | 37.37 | 37.84 | 36.26 | 36.55 | 721,800 | -1.12(-2.97%) |
Aug 20, 2020 | 37.10 | 38.09 | 37.10 | 37.67 | 493,092 | +0.00(+0.00%) |
Aug 19, 2020 | 38.01 | 38.43 | 37.34 | 37.67 | 664,230 | -0.16(-0.42%) |
Aug 18, 2020 | 39.51 | 39.77 | 36.54 | 37.83 | 923,311 | -1.85(-4.66%) |
Aug 17, 2020 | 40.55 | 40.80 | 39.51 | 39.68 | 684,710 | +0.03(+0.08%) |
Aug 14, 2020 | 39.55 | 40.45 | 39.01 | 39.65 | 788,300 | +0.15(+0.38%) |
Aug 13, 2020 | 38.70 | 40.26 | 38.40 | 39.50 | 1,170,323 | +0.76(+1.96%) |
Aug 12, 2020 | 37.75 | 39.51 | 37.75 | 38.74 | 778,428 | +1.13(+3.00%) |
Aug 11, 2020 | 38.50 | 40.14 | 37.22 | 37.61 | 1,093,783 | +0.00(+0.00%) |
Aug 10, 2020 | 35.00 | 38.61 | 35.00 | 37.61 | 1,307,421 | +2.76(+7.92%) |
Aug 07, 2020 | 32.48 | 34.98 | 32.00 | 34.85 | 829,000 | +2.37(+7.30%) |
Aug 06, 2020 | 31.29 | 33.41 | 31.00 | 32.48 | 869,374 | +1.46(+4.71%) |
Aug 05, 2020 | 30.00 | 33.15 | 29.46 | 31.02 | 984,643 | +2.34(+8.16%) |
Aug 04, 2020 | 28.43 | 29.16 | 28.27 | 28.68 | 502,866 | +0.25(+0.88%) |