Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.56 | 53.13 | 50.25 | 50.36 | 522,954 | -0.86(-1.67%) |
Sep 29, 2020 | 52.47 | 52.81 | 49.96 | 51.22 | 395,874 | -1.34(-2.55%) |
Sep 28, 2020 | 52.13 | 53.27 | 51.42 | 52.56 | 552,898 | +1.61(+3.15%) |
Sep 25, 2020 | 50.43 | 51.06 | 49.85 | 50.95 | 557,912 | +0.29(+0.56%) |
Sep 24, 2020 | 48.94 | 50.97 | 47.67 | 50.67 | 525,085 | +1.82(+3.72%) |
Sep 23, 2020 | 52.11 | 53.18 | 48.71 | 48.85 | 455,923 | -3.05(-5.88%) |
Sep 22, 2020 | 48.89 | 52.09 | 48.71 | 51.90 | 437,969 | +3.06(+6.27%) |
Sep 21, 2020 | 49.52 | 50.23 | 46.84 | 48.84 | 634,781 | -2.91(-5.62%) |
Sep 18, 2020 | 54.19 | 55.05 | 51.36 | 51.75 | 725,384 | -2.11(-3.92%) |
Sep 17, 2020 | 54.84 | 55.40 | 53.18 | 53.86 | 488,596 | -2.38(-4.23%) |
Sep 16, 2020 | 56.40 | 57.05 | 55.56 | 56.24 | 390,497 | -0.21(-0.38%) |
Sep 15, 2020 | 57.11 | 57.43 | 54.53 | 56.45 | 405,465 | -0.46(-0.81%) |
Sep 14, 2020 | 55.17 | 57.23 | 55.09 | 56.91 | 425,236 | +2.27(+4.15%) |
Sep 11, 2020 | 57.26 | 57.26 | 52.84 | 54.64 | 656,553 | -2.29(-4.02%) |
Sep 10, 2020 | 55.44 | 57.69 | 55.44 | 56.93 | 404,408 | +1.63(+2.95%) |
Sep 09, 2020 | 56.69 | 57.15 | 53.89 | 55.30 | 753,762 | -1.40(-2.47%) |
Sep 08, 2020 | 57.12 | 59.76 | 56.46 | 56.70 | 571,354 | -1.68(-2.88%) |
Sep 04, 2020 | 59.48 | 60.56 | 57.71 | 58.38 | 713,244 | -0.21(-0.36%) |
Sep 03, 2020 | 59.66 | 61.76 | 58.28 | 58.59 | 778,272 | -0.64(-1.07%) |
Sep 02, 2020 | 57.46 | 59.26 | 56.56 | 59.23 | 739,269 | +1.41(+2.44%) |
Sep 01, 2020 | 54.27 | 57.93 | 53.96 | 57.82 | 565,263 | +2.87(+5.22%) |
Aug 31, 2020 | 57.29 | 57.33 | 54.84 | 54.95 | 881,104 | -3.01(-5.19%) |
Aug 28, 2020 | 53.67 | 58.22 | 53.34 | 57.95 | 910,090 | +4.86(+9.16%) |
Aug 27, 2020 | 51.65 | 53.66 | 51.61 | 53.09 | 513,941 | +2.05(+4.01%) |
Aug 26, 2020 | 52.23 | 52.71 | 50.99 | 51.04 | 418,496 | -1.35(-2.57%) |
Aug 25, 2020 | 51.48 | 52.71 | 51.24 | 52.39 | 583,568 | +1.31(+2.56%) |
Aug 24, 2020 | 50.71 | 51.51 | 49.43 | 51.08 | 481,338 | +0.99(+1.97%) |
Aug 21, 2020 | 49.13 | 50.70 | 48.98 | 50.09 | 452,552 | +0.64(+1.29%) |
Aug 20, 2020 | 48.17 | 49.71 | 47.37 | 49.46 | 562,567 | +0.30(+0.60%) |
Aug 19, 2020 | 49.23 | 50.23 | 48.45 | 49.16 | 529,726 | +0.22(+0.45%) |
Aug 18, 2020 | 48.09 | 49.28 | 46.68 | 48.94 | 726,126 | +0.36(+0.74%) |
Aug 17, 2020 | 49.97 | 50.54 | 48.15 | 48.58 | 570,551 | -1.67(-3.32%) |
Aug 14, 2020 | 48.71 | 50.80 | 48.19 | 50.25 | 584,361 | +0.89(+1.79%) |
Aug 13, 2020 | 48.90 | 50.91 | 48.50 | 49.37 | 686,551 | -0.05(-0.09%) |
Aug 12, 2020 | 49.80 | 49.80 | 47.66 | 49.41 | 557,815 | +0.68(+1.40%) |
Aug 11, 2020 | 48.89 | 51.54 | 47.85 | 48.73 | 1,097,708 | +1.22(+2.56%) |
Aug 10, 2020 | 47.30 | 48.69 | 47.13 | 47.51 | 674,221 | +0.86(+1.84%) |
Aug 07, 2020 | 44.08 | 46.90 | 43.36 | 46.65 | 619,590 | +2.31(+5.20%) |
Aug 06, 2020 | 43.18 | 45.30 | 42.81 | 44.35 | 517,094 | +0.95(+2.19%) |
Aug 05, 2020 | 42.86 | 43.67 | 42.35 | 43.40 | 486,324 | +1.22(+2.89%) |
Aug 04, 2020 | 41.21 | 43.18 | 41.12 | 42.18 | 517,251 | +1.21(+2.95%) |
Aug 03, 2020 | 41.63 | 41.76 | 40.55 | 40.97 | 637,657 | -0.94(-2.25%) |
Jul 31, 2020 | 42.19 | 42.79 | 39.84 | 41.91 | 918,220 | -0.96(-2.24%) |
Jul 30, 2020 | 42.21 | 43.24 | 40.74 | 42.87 | 994,303 | -0.39(-0.90%) |
Jul 29, 2020 | 42.16 | 44.25 | 40.32 | 43.26 | 1,666,940 | +4.48(+11.56%) |
Jul 28, 2020 | 39.40 | 41.42 | 38.72 | 38.77 | 980,545 | -0.37(-0.94%) |
Jul 27, 2020 | 39.18 | 39.76 | 38.34 | 39.14 | 910,544 | +0.00(+0.00%) |
Jul 24, 2020 | 37.56 | 39.30 | 37.10 | 39.14 | 552,493 | +0.99(+2.59%) |
Jul 23, 2020 | 37.32 | 38.46 | 36.69 | 38.16 | 629,510 | +0.52(+1.37%) |
Jul 22, 2020 | 36.67 | 38.65 | 36.18 | 37.64 | 471,076 | +0.66(+1.77%) |
Jul 21, 2020 | 35.62 | 37.55 | 35.62 | 36.98 | 566,869 | +1.65(+4.67%) |
Jul 20, 2020 | 35.51 | 35.79 | 34.56 | 35.33 | 599,340 | -0.38(-1.06%) |
Jul 17, 2020 | 36.72 | 37.17 | 35.62 | 35.71 | 526,694 | -0.89(-2.44%) |
Jul 16, 2020 | 36.77 | 37.46 | 35.52 | 36.61 | 728,685 | -1.40(-3.69%) |
Jul 15, 2020 | 35.06 | 38.38 | 34.60 | 38.01 | 1,480,169 | +5.60(+17.28%) |
Jul 14, 2020 | 32.60 | 33.17 | 31.80 | 32.41 | 708,485 | -0.30(-0.93%) |
Jul 13, 2020 | 35.51 | 35.69 | 32.70 | 32.71 | 1,104,274 | -2.06(-5.92%) |
Jul 10, 2020 | 32.46 | 34.88 | 31.65 | 34.77 | 712,702 | +2.05(+6.26%) |
Jul 09, 2020 | 35.20 | 35.27 | 32.50 | 32.72 | 705,718 | -2.55(-7.22%) |
Jul 08, 2020 | 34.55 | 35.57 | 33.35 | 35.27 | 827,778 | +0.38(+1.08%) |
Jul 07, 2020 | 36.07 | 36.76 | 34.66 | 34.89 | 789,875 | -2.15(-5.80%) |
Jul 06, 2020 | 37.17 | 37.46 | 35.71 | 37.04 | 786,755 | +0.87(+2.40%) |
Jul 02, 2020 | 39.25 | 39.66 | 35.89 | 36.17 | 958,326 | -1.61(-4.25%) |