Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.90 | 57.97 | 54.63 | 56.06 | 22,245,332 | +1.57(+2.88%) |
Sep 29, 2020 | 56.29 | 57.40 | 53.53 | 54.49 | 23,779,544 | -3.72(-6.39%) |
Sep 28, 2020 | 58.38 | 59.73 | 55.23 | 58.21 | 6,627,755 | +1.14(+2.00%) |
Sep 25, 2020 | 54.85 | 57.61 | 54.26 | 57.07 | 4,517,700 | +4.20(+7.94%) |
Sep 24, 2020 | 54.15 | 54.92 | 52.38 | 52.87 | 2,960,645 | -1.99(-3.63%) |
Sep 23, 2020 | 57.80 | 59.11 | 54.77 | 54.86 | 2,974,530 | -3.27(-5.63%) |
Sep 22, 2020 | 55.88 | 58.57 | 55.20 | 58.13 | 4,304,138 | +3.70(+6.80%) |
Sep 21, 2020 | 53.61 | 54.81 | 51.53 | 54.43 | 4,604,657 | -1.77(-3.15%) |
Sep 18, 2020 | 56.02 | 56.80 | 54.57 | 56.20 | 4,195,400 | +0.80(+1.44%) |
Sep 17, 2020 | 54.51 | 57.39 | 54.27 | 55.40 | 3,720,655 | -0.54(-0.97%) |
Sep 16, 2020 | 59.29 | 60.08 | 55.16 | 55.94 | 5,096,983 | -3.04(-5.15%) |
Sep 15, 2020 | 55.47 | 59.42 | 55.41 | 58.98 | 6,141,533 | +3.59(+6.48%) |
Sep 14, 2020 | 50.53 | 56.26 | 50.53 | 55.39 | 9,924,827 | +5.28(+10.54%) |
Sep 11, 2020 | 51.19 | 51.72 | 48.90 | 50.11 | 2,733,100 | -0.63(-1.24%) |
Sep 10, 2020 | 50.62 | 53.21 | 50.58 | 50.74 | 4,032,821 | +0.46(+0.91%) |
Sep 09, 2020 | 50.41 | 50.93 | 48.35 | 50.28 | 2,779,363 | +0.34(+0.68%) |
Sep 08, 2020 | 48.55 | 51.94 | 47.60 | 49.94 | 3,433,732 | +0.13(+0.26%) |
Sep 04, 2020 | 48.07 | 50.25 | 46.06 | 49.81 | 3,673,200 | +2.19(+4.60%) |
Sep 03, 2020 | 48.56 | 50.10 | 46.83 | 47.62 | 4,539,577 | -1.05(-2.16%) |
Sep 02, 2020 | 46.93 | 49.10 | 46.65 | 48.67 | 2,975,507 | +1.81(+3.86%) |
Sep 01, 2020 | 45.85 | 48.00 | 45.36 | 46.86 | 3,978,382 | +1.06(+2.31%) |
Aug 31, 2020 | 49.06 | 49.11 | 45.78 | 45.80 | 4,152,140 | -3.25(-6.63%) |
Aug 28, 2020 | 48.58 | 49.67 | 48.09 | 49.05 | 4,270,100 | +1.79(+3.79%) |
Aug 27, 2020 | 46.35 | 47.98 | 45.90 | 47.26 | 3,739,327 | +1.27(+2.76%) |
Aug 26, 2020 | 44.33 | 46.40 | 43.92 | 45.99 | 4,093,990 | +2.13(+4.86%) |
Aug 25, 2020 | 44.69 | 45.31 | 43.55 | 43.86 | 2,952,949 | -0.86(-1.92%) |
Aug 24, 2020 | 45.47 | 46.17 | 44.03 | 44.72 | 4,120,831 | +0.02(+0.04%) |
Aug 21, 2020 | 45.39 | 46.57 | 44.03 | 44.70 | 5,738,300 | -1.30(-2.83%) |
Aug 20, 2020 | 43.40 | 46.15 | 43.12 | 46.00 | 5,763,034 | +1.96(+4.45%) |
Aug 19, 2020 | 42.78 | 44.69 | 42.75 | 44.04 | 6,340,877 | +1.32(+3.09%) |
Aug 18, 2020 | 41.83 | 42.92 | 41.05 | 42.72 | 3,754,284 | +1.16(+2.79%) |
Aug 17, 2020 | 41.32 | 42.33 | 40.01 | 41.56 | 5,538,153 | +0.24(+0.58%) |
Aug 14, 2020 | 39.20 | 41.44 | 38.29 | 41.32 | 5,042,600 | +1.86(+4.71%) |
Aug 13, 2020 | 37.85 | 41.04 | 37.44 | 39.46 | 7,059,645 | +2.30(+6.19%) |
Aug 12, 2020 | 38.62 | 39.01 | 36.78 | 37.16 | 3,978,662 | -0.72(-1.90%) |
Aug 11, 2020 | 39.50 | 40.33 | 37.59 | 37.88 | 6,185,838 | -0.39(-1.02%) |
Aug 10, 2020 | 38.75 | 39.30 | 37.75 | 38.27 | 6,279,481 | +1.20(+3.24%) |
Aug 07, 2020 | 37.80 | 38.89 | 36.13 | 37.07 | 6,729,800 | -0.68(-1.80%) |
Aug 06, 2020 | 35.40 | 38.47 | 35.30 | 37.75 | 6,882,306 | +2.21(+6.22%) |
Aug 05, 2020 | 34.46 | 35.63 | 33.36 | 35.54 | 3,851,446 | +1.61(+4.75%) |
Aug 04, 2020 | 32.22 | 34.20 | 32.16 | 33.93 | 3,412,628 | +1.71(+5.31%) |
Aug 03, 2020 | 30.67 | 32.73 | 30.25 | 32.22 | 3,589,363 | +1.17(+3.77%) |
Jul 31, 2020 | 33.40 | 33.64 | 30.80 | 31.05 | 5,603,400 | -2.32(-6.95%) |
Jul 30, 2020 | 32.69 | 34.34 | 32.31 | 33.37 | 3,923,506 | -0.15(-0.45%) |
Jul 29, 2020 | 31.93 | 33.53 | 31.30 | 33.52 | 7,008,381 | +3.25(+10.74%) |
Jul 28, 2020 | 29.56 | 31.53 | 29.39 | 30.27 | 8,633,735 | +0.53(+1.78%) |
Jul 27, 2020 | 32.52 | 32.87 | 29.06 | 29.74 | 15,877,594 | -4.01(-11.88%) |
Jul 24, 2020 | 36.20 | 36.20 | 33.62 | 33.75 | 9,186,700 | -2.83(-7.74%) |
Jul 23, 2020 | 37.47 | 38.15 | 34.76 | 36.58 | 26,813,376 | -1.66(-4.34%) |
Jul 22, 2020 | 37.51 | 38.40 | 36.97 | 38.24 | 11,084,106 | -0.16(-0.42%) |
Jul 21, 2020 | 38.90 | 39.50 | 37.66 | 38.40 | 7,980,691 | +26.03(+210.43%) |
Jul 20, 2020 | 12.40 | 12.44 | 12.35 | 12.37 | 28,345,172 | -0.05(-0.40%) |
Jul 17, 2020 | 12.35 | 12.43 | 12.31 | 12.42 | 10,899,000 | +0.11(+0.89%) |
Jul 16, 2020 | 12.36 | 12.41 | 12.28 | 12.31 | 18,223,904 | -0.16(-1.28%) |
Jul 15, 2020 | 12.47 | 12.50 | 12.33 | 12.47 | 35,037,620 | +0.27(+2.21%) |
Jul 14, 2020 | 12.16 | 12.29 | 12.09 | 12.20 | 25,015,540 | +0.06(+0.49%) |
Jul 13, 2020 | 12.34 | 12.40 | 12.08 | 12.14 | 21,752,600 | -0.09(-0.74%) |
Jul 10, 2020 | 12.22 | 12.29 | 12.10 | 12.23 | 18,004,200 | -0.04(-0.33%) |
Jul 09, 2020 | 12.23 | 12.34 | 12.06 | 12.27 | 15,434,132 | +0.15(+1.24%) |
Jul 08, 2020 | 11.88 | 12.17 | 11.77 | 12.12 | 25,068,100 | +0.32(+2.71%) |
Jul 07, 2020 | 11.98 | 12.08 | 11.26 | 11.80 | 62,458,524 | -0.29(-2.40%) |
Jul 06, 2020 | 12.49 | 12.49 | 12.06 | 12.09 | 22,690,380 | -0.21(-1.71%) |
Jul 02, 2020 | 12.40 | 12.44 | 12.18 | 12.30 | 13,982,900 | +0.14(+1.15%) |