Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.04 | 75.91 | 69.94 | 73.81 | 130,501 | -0.84(-1.13%) |
Sep 29, 2020 | 76.15 | 78.45 | 74.15 | 74.65 | 111,168 | -1.09(-1.44%) |
Sep 28, 2020 | 73.88 | 77.98 | 73.25 | 75.74 | 138,826 | +1.59(+2.14%) |
Sep 25, 2020 | 72.43 | 74.15 | 70.71 | 74.15 | 197,700 | +2.28(+3.17%) |
Sep 24, 2020 | 76.14 | 76.14 | 69.24 | 71.87 | 313,886 | -4.11(-5.41%) |
Sep 23, 2020 | 81.38 | 86.34 | 75.52 | 75.98 | 245,874 | -5.82(-7.11%) |
Sep 22, 2020 | 84.99 | 84.99 | 77.15 | 81.80 | 345,375 | -2.21(-2.63%) |
Sep 21, 2020 | 81.22 | 84.46 | 75.30 | 84.01 | 493,789 | +0.13(+0.15%) |
Sep 18, 2020 | 72.50 | 89.81 | 72.19 | 83.88 | 810,800 | +12.74(+17.91%) |
Sep 17, 2020 | 67.98 | 71.66 | 67.44 | 71.14 | 107,212 | +2.47(+3.60%) |
Sep 16, 2020 | 67.44 | 69.64 | 66.80 | 68.67 | 146,926 | +2.08(+3.12%) |
Sep 15, 2020 | 63.90 | 67.77 | 63.15 | 66.59 | 246,145 | +5.34(+8.72%) |
Sep 14, 2020 | 55.71 | 63.68 | 55.71 | 61.25 | 158,073 | +6.13(+11.12%) |
Sep 11, 2020 | 60.25 | 61.72 | 54.20 | 55.12 | 192,000 | -5.35(-8.85%) |
Sep 10, 2020 | 54.55 | 65.39 | 54.32 | 60.47 | 362,564 | +7.56(+14.29%) |
Sep 09, 2020 | 50.19 | 54.99 | 49.96 | 52.91 | 104,460 | +2.71(+5.40%) |
Sep 08, 2020 | 50.28 | 51.26 | 48.45 | 50.20 | 155,152 | -0.20(-0.40%) |
Sep 04, 2020 | 50.65 | 51.89 | 49.23 | 50.40 | 209,900 | +1.38(+2.82%) |
Sep 03, 2020 | 47.35 | 49.50 | 46.72 | 49.02 | 159,632 | +1.31(+2.75%) |
Sep 02, 2020 | 44.90 | 47.96 | 44.81 | 47.71 | 88,919 | +2.94(+6.57%) |
Sep 01, 2020 | 43.49 | 46.50 | 43.00 | 44.77 | 112,310 | +1.77(+4.12%) |
Aug 31, 2020 | 45.06 | 45.79 | 41.41 | 43.00 | 119,055 | -2.33(-5.14%) |
Aug 28, 2020 | 44.62 | 46.57 | 43.56 | 45.33 | 114,200 | +1.80(+4.14%) |
Aug 27, 2020 | 42.55 | 46.58 | 42.55 | 43.53 | 187,106 | +0.53(+1.23%) |
Aug 26, 2020 | 45.18 | 45.42 | 42.10 | 43.00 | 106,068 | -2.47(-5.43%) |
Aug 25, 2020 | 44.68 | 45.97 | 43.30 | 45.47 | 80,656 | +0.60(+1.34%) |
Aug 24, 2020 | 48.35 | 48.35 | 43.59 | 44.87 | 100,018 | -2.77(-5.81%) |
Aug 21, 2020 | 49.32 | 49.32 | 46.99 | 47.64 | 44,700 | -2.03(-4.09%) |
Aug 20, 2020 | 50.03 | 52.32 | 48.65 | 49.67 | 50,751 | -0.55(-1.10%) |
Aug 19, 2020 | 50.07 | 50.59 | 49.00 | 50.22 | 52,956 | +0.29(+0.58%) |
Aug 18, 2020 | 52.50 | 52.50 | 49.57 | 49.93 | 99,842 | -2.15(-4.13%) |
Aug 17, 2020 | 51.81 | 52.58 | 50.70 | 52.08 | 49,094 | +0.16(+0.31%) |
Aug 14, 2020 | 53.77 | 53.95 | 51.68 | 51.92 | 25,300 | -2.09(-3.87%) |
Aug 13, 2020 | 51.36 | 55.94 | 51.30 | 54.01 | 90,432 | +2.23(+4.31%) |
Aug 12, 2020 | 53.46 | 54.20 | 51.46 | 51.78 | 48,198 | -1.48(-2.78%) |
Aug 11, 2020 | 54.48 | 56.50 | 53.26 | 53.26 | 45,684 | -0.95(-1.75%) |
Aug 10, 2020 | 52.33 | 55.02 | 52.23 | 54.21 | 36,372 | +1.98(+3.79%) |
Aug 07, 2020 | 52.32 | 53.90 | 51.03 | 52.23 | 76,400 | +0.45(+0.87%) |
Aug 06, 2020 | 54.39 | 55.05 | 51.23 | 51.78 | 47,486 | -2.74(-5.03%) |
Aug 05, 2020 | 56.00 | 56.72 | 52.91 | 54.52 | 94,204 | -0.51(-0.93%) |
Aug 04, 2020 | 52.93 | 55.03 | 52.75 | 55.03 | 206,761 | +2.52(+4.80%) |
Aug 03, 2020 | 50.55 | 53.70 | 50.55 | 52.51 | 72,744 | +2.25(+4.48%) |
Jul 31, 2020 | 50.00 | 51.84 | 46.55 | 50.26 | 159,600 | +0.32(+0.64%) |
Jul 30, 2020 | 50.33 | 51.22 | 48.45 | 49.94 | 118,761 | -0.22(-0.44%) |
Jul 29, 2020 | 51.96 | 53.99 | 49.57 | 50.16 | 98,970 | -1.37(-2.66%) |
Jul 28, 2020 | 53.99 | 56.00 | 51.53 | 51.53 | 66,755 | -2.45(-4.54%) |
Jul 27, 2020 | 53.72 | 55.95 | 53.41 | 53.98 | 123,264 | +0.40(+0.75%) |
Jul 24, 2020 | 57.02 | 60.09 | 52.80 | 53.58 | 195,900 | -4.37(-7.54%) |
Jul 23, 2020 | 58.23 | 62.95 | 57.07 | 57.95 | 76,076 | -0.99(-1.68%) |
Jul 22, 2020 | 60.50 | 63.05 | 58.69 | 58.94 | 38,701 | -2.34(-3.82%) |
Jul 21, 2020 | 64.52 | 64.52 | 60.95 | 61.28 | 60,750 | -2.78(-4.34%) |
Jul 20, 2020 | 62.82 | 65.99 | 62.21 | 64.06 | 60,588 | +1.03(+1.63%) |
Jul 17, 2020 | 63.26 | 64.58 | 62.29 | 63.03 | 73,000 | +0.27(+0.43%) |
Jul 16, 2020 | 62.15 | 65.79 | 60.01 | 62.76 | 84,034 | +0.76(+1.23%) |
Jul 15, 2020 | 64.11 | 64.48 | 61.27 | 62.00 | 51,863 | -0.68(-1.08%) |
Jul 14, 2020 | 65.77 | 66.68 | 61.98 | 62.68 | 85,892 | -3.09(-4.70%) |
Jul 13, 2020 | 71.43 | 72.18 | 65.51 | 65.77 | 32,111 | -4.93(-6.97%) |
Jul 10, 2020 | 72.35 | 72.59 | 68.69 | 70.70 | 32,400 | -0.95(-1.33%) |
Jul 09, 2020 | 72.32 | 73.02 | 68.66 | 71.65 | 46,329 | -0.52(-0.72%) |
Jul 08, 2020 | 71.23 | 73.15 | 70.36 | 72.17 | 61,556 | +1.49(+2.11%) |
Jul 07, 2020 | 70.08 | 73.61 | 69.42 | 70.68 | 82,862 | -0.14(-0.20%) |
Jul 06, 2020 | 73.11 | 78.32 | 70.59 | 70.82 | 89,092 | -1.57(-2.17%) |
Jul 02, 2020 | 73.30 | 75.42 | 70.78 | 72.39 | 47,300 | +0.45(+0.63%) |