Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.11 | 47.01 | 44.65 | 45.58 | 73,116 | +0.21(+0.46%) |
Sep 29, 2020 | 45.56 | 45.99 | 44.71 | 45.37 | 41,426 | -0.01(-0.02%) |
Sep 28, 2020 | 45.71 | 45.94 | 44.30 | 45.38 | 83,907 | +1.81(+4.16%) |
Sep 25, 2020 | 40.88 | 43.89 | 40.25 | 43.57 | 63,451 | +3.12(+7.72%) |
Sep 24, 2020 | 39.92 | 41.73 | 39.29 | 40.45 | 107,544 | -0.92(-2.22%) |
Sep 23, 2020 | 43.95 | 44.97 | 40.96 | 41.37 | 91,213 | -3.07(-6.90%) |
Sep 22, 2020 | 41.84 | 44.49 | 40.97 | 44.43 | 69,576 | +3.30(+8.01%) |
Sep 21, 2020 | 37.91 | 41.14 | 37.91 | 41.14 | 120,516 | +0.95(+2.36%) |
Sep 18, 2020 | 40.66 | 41.44 | 38.14 | 40.19 | 111,144 | -0.47(-1.15%) |
Sep 17, 2020 | 39.29 | 40.67 | 38.54 | 40.66 | 106,655 | -1.87(-4.39%) |
Sep 16, 2020 | 44.07 | 45.36 | 42.39 | 42.53 | 37,602 | -1.58(-3.58%) |
Sep 15, 2020 | 44.97 | 44.97 | 43.14 | 44.11 | 83,557 | +1.09(+2.54%) |
Sep 14, 2020 | 43.46 | 44.37 | 42.32 | 43.01 | 81,024 | +1.04(+2.49%) |
Sep 11, 2020 | 43.96 | 44.46 | 40.44 | 41.97 | 111,353 | -1.16(-2.69%) |
Sep 10, 2020 | 47.44 | 48.49 | 42.76 | 43.13 | 147,377 | -2.98(-6.45%) |
Sep 09, 2020 | 45.42 | 46.87 | 43.70 | 46.10 | 139,985 | +2.98(+6.90%) |
Sep 08, 2020 | 42.23 | 45.99 | 41.31 | 43.13 | 189,958 | -4.54(-9.53%) |
Sep 04, 2020 | 50.05 | 51.74 | 41.39 | 47.67 | 338,547 | -4.12(-7.96%) |
Sep 03, 2020 | 57.49 | 57.97 | 49.49 | 51.79 | 303,694 | -10.42(-16.74%) |
Sep 02, 2020 | 63.13 | 63.13 | 58.25 | 62.21 | 210,427 | +1.57(+2.59%) |
Sep 01, 2020 | 56.31 | 60.68 | 56.31 | 60.64 | 107,194 | +5.39(+9.77%) |
Aug 31, 2020 | 53.31 | 55.89 | 53.31 | 55.24 | 71,649 | +1.18(+2.18%) |
Aug 28, 2020 | 53.60 | 54.99 | 53.53 | 54.06 | 58,233 | +0.88(+1.66%) |
Aug 27, 2020 | 54.55 | 54.84 | 52.27 | 53.18 | 101,921 | -1.44(-2.63%) |
Aug 26, 2020 | 49.74 | 54.69 | 49.74 | 54.62 | 166,336 | +6.21(+12.83%) |
Aug 25, 2020 | 47.56 | 48.41 | 46.40 | 48.41 | 93,068 | +1.26(+2.68%) |
Aug 24, 2020 | 47.91 | 48.92 | 46.27 | 47.14 | 77,501 | +0.05(+0.10%) |
Aug 21, 2020 | 47.32 | 47.93 | 46.80 | 47.10 | 78,897 | -0.59(-1.25%) |
Aug 20, 2020 | 45.29 | 47.88 | 45.21 | 47.69 | 94,806 | +1.77(+3.86%) |
Aug 19, 2020 | 46.24 | 47.38 | 45.34 | 45.92 | 87,626 | -0.35(-0.77%) |
Aug 18, 2020 | 44.72 | 46.42 | 44.46 | 46.27 | 82,305 | +2.48(+5.67%) |
Aug 17, 2020 | 42.92 | 44.28 | 42.92 | 43.79 | 55,250 | +1.07(+2.51%) |
Aug 14, 2020 | 43.81 | 43.88 | 42.12 | 42.72 | 43,101 | -0.63(-1.46%) |
Aug 13, 2020 | 42.51 | 44.29 | 42.44 | 43.35 | 64,060 | +0.79(+1.86%) |
Aug 12, 2020 | 42.08 | 43.21 | 42.08 | 42.56 | 72,846 | +1.24(+3.00%) |
Aug 11, 2020 | 43.38 | 44.10 | 41.17 | 41.32 | 76,532 | -2.19(-5.04%) |
Aug 10, 2020 | 45.77 | 45.77 | 42.11 | 43.51 | 101,439 | -1.44(-3.20%) |
Aug 07, 2020 | 46.47 | 47.41 | 43.77 | 44.95 | 99,351 | -2.04(-4.34%) |
Aug 06, 2020 | 46.24 | 47.16 | 45.47 | 46.99 | 84,087 | +0.98(+2.12%) |
Aug 05, 2020 | 46.06 | 46.56 | 45.28 | 46.01 | 53,699 | +0.26(+0.57%) |
Aug 04, 2020 | 45.12 | 45.90 | 44.66 | 45.75 | 52,809 | +0.55(+1.21%) |
Aug 03, 2020 | 44.84 | 45.72 | 44.57 | 45.21 | 97,725 | +0.99(+2.23%) |
Jul 31, 2020 | 44.39 | 44.39 | 42.35 | 44.22 | 77,749 | +2.01(+4.77%) |
Jul 30, 2020 | 40.64 | 42.36 | 39.53 | 42.21 | 91,960 | +0.81(+1.97%) |
Jul 29, 2020 | 40.34 | 41.67 | 39.91 | 41.39 | 88,233 | +2.06(+5.24%) |
Jul 28, 2020 | 40.74 | 40.88 | 39.18 | 39.33 | 24,052 | -1.67(-4.07%) |
Jul 27, 2020 | 39.97 | 41.20 | 39.38 | 41.00 | 108,402 | +1.89(+4.83%) |
Jul 24, 2020 | 38.71 | 40.01 | 37.37 | 39.11 | 115,840 | -0.99(-2.46%) |
Jul 23, 2020 | 43.02 | 43.38 | 39.34 | 40.10 | 117,931 | -2.71(-6.33%) |
Jul 22, 2020 | 42.94 | 43.84 | 41.87 | 42.81 | 85,323 | -0.22(-0.51%) |
Jul 21, 2020 | 45.52 | 45.52 | 42.53 | 43.03 | 125,344 | -1.48(-3.33%) |
Jul 20, 2020 | 40.51 | 44.65 | 40.39 | 44.51 | 99,323 | +4.26(+10.59%) |
Jul 17, 2020 | 40.17 | 40.51 | 38.74 | 40.25 | 64,077 | +0.25(+0.62%) |
Jul 16, 2020 | 39.48 | 40.24 | 38.06 | 40.01 | 100,212 | -0.61(-1.51%) |
Jul 15, 2020 | 41.21 | 41.54 | 38.87 | 40.62 | 92,279 | +0.14(+0.35%) |
Jul 14, 2020 | 39.57 | 40.54 | 36.60 | 40.48 | 292,364 | +0.60(+1.49%) |
Jul 13, 2020 | 47.02 | 47.03 | 39.72 | 39.88 | 265,601 | -5.21(-11.56%) |
Jul 10, 2020 | 44.78 | 45.28 | 43.35 | 45.09 | 120,537 | +0.11(+0.23%) |
Jul 09, 2020 | 44.56 | 45.26 | 42.36 | 44.99 | 97,924 | +1.39(+3.19%) |
Jul 08, 2020 | 41.95 | 43.64 | 41.70 | 43.60 | 97,955 | +2.62(+6.38%) |
Jul 07, 2020 | 40.98 | 43.21 | 40.89 | 40.98 | 100,441 | -0.45(-1.09%) |
Jul 06, 2020 | 41.01 | 42.32 | 40.55 | 41.43 | 106,476 | +2.46(+6.31%) |
Jul 02, 2020 | 40.13 | 40.13 | 38.86 | 38.98 | 83,802 | +0.46(+1.18%) |