Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.49 | 54.04 | 49.49 | 52.29 | 1,088,765 | +2.89(+5.85%) |
Sep 29, 2020 | 50.68 | 51.54 | 48.97 | 49.40 | 534,925 | -1.61(-3.16%) |
Sep 28, 2020 | 47.59 | 51.33 | 47.37 | 51.01 | 1,075,961 | +5.11(+11.13%) |
Sep 25, 2020 | 45.32 | 46.71 | 43.79 | 45.90 | 553,245 | +0.06(+0.13%) |
Sep 24, 2020 | 44.05 | 47.89 | 42.81 | 45.84 | 1,113,682 | +1.28(+2.88%) |
Sep 23, 2020 | 50.93 | 51.07 | 44.33 | 44.56 | 1,034,579 | -6.12(-12.08%) |
Sep 22, 2020 | 47.01 | 50.88 | 46.11 | 50.68 | 1,036,749 | +4.31(+9.30%) |
Sep 21, 2020 | 46.48 | 47.20 | 42.51 | 46.37 | 1,281,905 | -2.68(-5.47%) |
Sep 18, 2020 | 50.62 | 51.62 | 47.11 | 49.05 | 653,670 | -1.38(-2.74%) |
Sep 17, 2020 | 50.38 | 51.78 | 48.88 | 50.43 | 841,370 | -2.38(-4.50%) |
Sep 16, 2020 | 49.62 | 54.28 | 49.61 | 52.81 | 1,368,335 | +4.10(+8.43%) |
Sep 15, 2020 | 50.52 | 52.61 | 48.46 | 48.70 | 916,254 | -1.97(-3.88%) |
Sep 14, 2020 | 50.19 | 50.67 | 48.72 | 50.67 | 911,779 | +2.28(+4.70%) |
Sep 11, 2020 | 47.11 | 48.73 | 46.38 | 48.40 | 1,053,963 | +2.36(+5.12%) |
Sep 10, 2020 | 47.75 | 48.69 | 45.33 | 46.04 | 1,223,036 | -0.94(-2.01%) |
Sep 09, 2020 | 44.72 | 47.68 | 43.53 | 46.99 | 1,159,212 | +4.16(+9.72%) |
Sep 08, 2020 | 41.21 | 45.12 | 40.74 | 42.82 | 903,640 | -0.75(-1.71%) |
Sep 04, 2020 | 47.03 | 48.44 | 40.17 | 43.57 | 1,813,392 | -2.94(-6.32%) |
Sep 03, 2020 | 51.78 | 52.67 | 44.84 | 46.51 | 2,378,949 | -6.54(-12.33%) |
Sep 02, 2020 | 52.71 | 53.42 | 49.54 | 53.05 | 1,208,049 | +0.64(+1.21%) |
Sep 01, 2020 | 47.72 | 52.42 | 46.89 | 52.41 | 1,313,042 | +4.28(+8.90%) |
Aug 31, 2020 | 50.27 | 50.88 | 47.71 | 48.13 | 1,403,396 | -1.85(-3.70%) |
Aug 28, 2020 | 50.68 | 52.03 | 49.57 | 49.98 | 771,403 | -0.19(-0.38%) |
Aug 27, 2020 | 52.82 | 53.69 | 49.76 | 50.17 | 1,225,306 | -1.88(-3.61%) |
Aug 26, 2020 | 53.81 | 54.14 | 51.93 | 52.04 | 962,222 | -1.05(-1.98%) |
Aug 25, 2020 | 55.23 | 55.24 | 51.35 | 53.10 | 1,106,984 | -1.17(-2.16%) |
Aug 24, 2020 | 55.65 | 55.74 | 52.76 | 54.27 | 1,075,549 | +0.44(+0.81%) |
Aug 21, 2020 | 50.24 | 54.00 | 49.59 | 53.83 | 1,132,351 | +3.34(+6.61%) |
Aug 20, 2020 | 49.69 | 51.87 | 48.70 | 50.49 | 732,175 | -0.18(-0.35%) |
Aug 19, 2020 | 51.84 | 51.84 | 49.57 | 50.67 | 835,792 | -0.43(-0.84%) |
Aug 18, 2020 | 53.78 | 54.07 | 50.79 | 51.10 | 1,613,228 | -0.11(-0.21%) |
Aug 17, 2020 | 48.01 | 51.77 | 48.00 | 51.21 | 1,091,095 | +4.08(+8.67%) |
Aug 14, 2020 | 47.45 | 47.82 | 46.21 | 47.12 | 507,258 | -0.72(-1.50%) |
Aug 13, 2020 | 46.77 | 48.33 | 45.75 | 47.84 | 868,779 | +0.40(+0.84%) |
Aug 12, 2020 | 45.87 | 47.44 | 44.59 | 47.44 | 712,356 | +2.90(+6.51%) |
Aug 11, 2020 | 47.41 | 47.56 | 44.04 | 44.54 | 998,139 | -1.16(-2.54%) |
Aug 10, 2020 | 44.22 | 48.04 | 43.87 | 45.70 | 1,504,569 | +2.10(+4.81%) |
Aug 07, 2020 | 42.72 | 43.86 | 41.81 | 43.61 | 821,415 | +0.43(+0.99%) |
Aug 06, 2020 | 43.29 | 43.99 | 42.70 | 43.18 | 669,197 | -0.20(-0.46%) |
Aug 05, 2020 | 43.23 | 43.50 | 41.94 | 43.38 | 923,134 | +1.36(+3.24%) |
Aug 04, 2020 | 42.56 | 43.40 | 41.49 | 42.02 | 786,348 | -1.12(-2.60%) |
Aug 03, 2020 | 41.67 | 43.45 | 41.24 | 43.14 | 1,041,873 | +1.95(+4.73%) |
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |