Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.70 | 55.85 | 51.89 | 53.28 | 1,477,410 | -0.50(-0.92%) |
Sep 29, 2020 | 52.42 | 54.59 | 51.36 | 53.77 | 1,241,487 | +1.27(+2.43%) |
Sep 28, 2020 | 53.86 | 53.86 | 51.06 | 52.50 | 1,570,033 | +0.03(+0.06%) |
Sep 25, 2020 | 48.85 | 52.68 | 48.29 | 52.47 | 1,806,846 | +3.80(+7.81%) |
Sep 24, 2020 | 48.86 | 50.68 | 45.76 | 48.67 | 3,443,518 | -1.48(-2.96%) |
Sep 23, 2020 | 55.34 | 56.02 | 49.99 | 50.15 | 2,750,075 | -5.36(-9.66%) |
Sep 22, 2020 | 54.93 | 55.70 | 50.74 | 55.51 | 2,107,902 | +0.99(+1.82%) |
Sep 21, 2020 | 58.22 | 58.46 | 52.81 | 54.52 | 2,701,125 | -6.41(-10.52%) |
Sep 18, 2020 | 59.85 | 61.17 | 56.25 | 60.93 | 1,927,865 | +1.61(+2.72%) |
Sep 17, 2020 | 57.09 | 60.42 | 56.47 | 59.31 | 1,524,005 | -0.03(-0.05%) |
Sep 16, 2020 | 56.70 | 61.58 | 56.47 | 59.34 | 2,939,597 | +3.47(+6.21%) |
Sep 15, 2020 | 55.66 | 57.25 | 54.93 | 55.87 | 2,081,634 | +1.64(+3.03%) |
Sep 14, 2020 | 49.60 | 54.45 | 49.49 | 54.23 | 3,970,462 | +9.38(+20.92%) |
Sep 11, 2020 | 45.84 | 47.50 | 43.35 | 44.85 | 1,602,399 | -0.19(-0.42%) |
Sep 10, 2020 | 47.38 | 49.73 | 44.85 | 45.04 | 2,321,879 | -2.33(-4.92%) |
Sep 09, 2020 | 45.19 | 48.00 | 45.19 | 47.37 | 1,719,450 | +3.14(+7.11%) |
Sep 08, 2020 | 43.34 | 47.50 | 42.04 | 44.22 | 2,087,875 | -2.11(-4.55%) |
Sep 04, 2020 | 48.02 | 48.30 | 39.94 | 46.33 | 4,910,025 | -1.52(-3.18%) |
Sep 03, 2020 | 53.18 | 53.64 | 47.26 | 47.85 | 3,745,081 | -6.13(-11.35%) |
Sep 02, 2020 | 52.76 | 54.10 | 50.25 | 53.98 | 1,977,194 | +1.52(+2.90%) |
Sep 01, 2020 | 55.37 | 55.93 | 51.95 | 52.46 | 2,816,243 | -3.26(-5.86%) |
Aug 31, 2020 | 53.22 | 56.50 | 52.65 | 55.72 | 3,012,981 | +4.19(+8.13%) |
Aug 28, 2020 | 50.61 | 52.34 | 49.45 | 51.53 | 1,863,134 | +1.27(+2.53%) |
Aug 27, 2020 | 51.68 | 51.99 | 48.65 | 50.26 | 2,510,275 | -1.17(-2.28%) |
Aug 26, 2020 | 53.34 | 53.92 | 51.18 | 51.44 | 2,050,259 | -2.00(-3.74%) |
Aug 25, 2020 | 51.24 | 54.10 | 49.09 | 53.44 | 2,343,667 | +1.80(+3.49%) |
Aug 24, 2020 | 56.47 | 56.54 | 50.74 | 51.63 | 3,598,121 | -3.89(-7.01%) |
Aug 21, 2020 | 57.05 | 57.75 | 54.14 | 55.52 | 1,842,126 | -2.19(-3.79%) |
Aug 20, 2020 | 56.71 | 58.02 | 56.09 | 57.71 | 1,173,342 | -0.01(-0.02%) |
Aug 19, 2020 | 58.46 | 59.76 | 57.00 | 57.72 | 1,737,857 | -0.45(-0.77%) |
Aug 18, 2020 | 59.89 | 60.43 | 55.90 | 58.17 | 1,985,911 | -1.49(-2.50%) |
Aug 17, 2020 | 54.30 | 59.94 | 53.75 | 59.66 | 2,604,941 | +5.74(+10.65%) |
Aug 14, 2020 | 55.64 | 56.14 | 53.11 | 53.92 | 1,526,612 | -1.70(-3.06%) |
Aug 13, 2020 | 53.65 | 56.45 | 53.41 | 55.62 | 2,008,353 | +2.31(+4.33%) |
Aug 12, 2020 | 53.64 | 54.04 | 51.24 | 53.32 | 2,701,262 | +0.41(+0.77%) |
Aug 11, 2020 | 59.94 | 60.39 | 52.44 | 52.91 | 3,669,451 | -7.05(-11.76%) |
Aug 10, 2020 | 60.69 | 61.19 | 58.49 | 59.96 | 1,983,751 | -0.13(-0.22%) |
Aug 07, 2020 | 59.84 | 62.61 | 58.74 | 60.09 | 2,275,343 | +0.21(+0.35%) |
Aug 06, 2020 | 60.79 | 62.55 | 58.52 | 59.88 | 2,026,398 | -0.96(-1.57%) |
Aug 05, 2020 | 61.73 | 62.61 | 59.04 | 60.84 | 2,577,023 | +1.48(+2.50%) |
Aug 04, 2020 | 59.55 | 60.35 | 56.87 | 59.35 | 2,279,623 | -0.74(-1.23%) |
Aug 03, 2020 | 54.43 | 60.40 | 54.22 | 60.09 | 3,237,360 | +6.68(+12.50%) |
Jul 31, 2020 | 57.99 | 58.20 | 50.97 | 53.42 | 4,228,638 | -4.15(-7.21%) |
Jul 30, 2020 | 53.70 | 58.66 | 53.52 | 57.56 | 2,309,198 | +2.34(+4.23%) |
Jul 29, 2020 | 58.88 | 59.58 | 54.67 | 55.23 | 3,211,145 | -2.83(-4.87%) |
Jul 28, 2020 | 62.52 | 63.37 | 57.90 | 58.05 | 2,229,914 | -4.90(-7.79%) |
Jul 27, 2020 | 59.70 | 63.23 | 58.70 | 62.96 | 2,011,673 | +4.64(+7.95%) |
Jul 24, 2020 | 60.98 | 61.06 | 56.31 | 58.32 | 3,126,901 | -4.54(-7.22%) |
Jul 23, 2020 | 66.74 | 68.86 | 60.86 | 62.86 | 2,099,691 | -4.13(-6.16%) |
Jul 22, 2020 | 67.66 | 68.14 | 65.12 | 66.99 | 1,529,068 | -0.63(-0.93%) |
Jul 21, 2020 | 73.52 | 73.56 | 67.07 | 67.61 | 2,417,861 | -4.66(-6.44%) |
Jul 20, 2020 | 71.63 | 73.41 | 68.70 | 72.27 | 1,915,893 | +2.76(+3.96%) |
Jul 17, 2020 | 65.68 | 70.89 | 65.17 | 69.51 | 1,834,085 | +4.30(+6.59%) |
Jul 16, 2020 | 65.91 | 66.16 | 62.45 | 65.21 | 1,999,964 | -1.94(-2.89%) |
Jul 15, 2020 | 66.16 | 68.24 | 63.74 | 67.15 | 2,431,909 | +4.15(+6.58%) |
Jul 14, 2020 | 58.88 | 63.06 | 55.17 | 63.01 | 2,506,948 | +4.42(+7.54%) |
Jul 13, 2020 | 64.86 | 69.15 | 58.14 | 58.59 | 2,913,555 | -4.79(-7.55%) |
Jul 10, 2020 | 65.41 | 66.91 | 62.65 | 63.37 | 1,567,018 | -2.09(-3.19%) |
Jul 09, 2020 | 67.38 | 68.51 | 62.36 | 65.46 | 2,347,736 | -1.27(-1.91%) |
Jul 08, 2020 | 65.19 | 66.91 | 63.11 | 66.74 | 2,215,066 | +2.91(+4.57%) |
Jul 07, 2020 | 60.56 | 66.81 | 60.30 | 63.82 | 2,411,064 | +3.34(+5.53%) |
Jul 06, 2020 | 62.64 | 62.96 | 60.18 | 60.48 | 2,143,265 | -0.03(-0.05%) |
Jul 02, 2020 | 61.69 | 62.56 | 58.85 | 60.51 | 2,181,061 | +0.81(+1.35%) |