Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.64 | 44.36 | 42.65 | 43.06 | 908,882 | -0.36(-0.83%) |
Sep 29, 2020 | 43.61 | 44.29 | 43.22 | 43.42 | 818,892 | -0.26(-0.60%) |
Sep 28, 2020 | 45.17 | 45.17 | 42.40 | 43.68 | 1,079,778 | -1.23(-2.75%) |
Sep 25, 2020 | 43.98 | 45.10 | 43.65 | 44.91 | 847,500 | +0.60(+1.37%) |
Sep 24, 2020 | 44.17 | 45.73 | 42.99 | 44.31 | 857,206 | -0.33(-0.74%) |
Sep 23, 2020 | 43.51 | 45.82 | 43.28 | 44.64 | 1,740,084 | +0.84(+1.92%) |
Sep 22, 2020 | 42.25 | 44.10 | 41.60 | 43.80 | 1,503,514 | +2.09(+5.01%) |
Sep 21, 2020 | 41.67 | 43.56 | 41.26 | 41.71 | 1,294,753 | -1.39(-3.23%) |
Sep 18, 2020 | 46.47 | 46.49 | 41.76 | 43.10 | 4,042,100 | -2.65(-5.79%) |
Sep 17, 2020 | 46.36 | 48.95 | 45.55 | 45.75 | 2,649,866 | -1.68(-3.54%) |
Sep 16, 2020 | 40.05 | 53.12 | 40.05 | 47.43 | 24,005,812 | +13.63(+40.33%) |
Sep 15, 2020 | 34.48 | 34.96 | 33.61 | 33.80 | 1,034,395 | -0.24(-0.71%) |
Sep 14, 2020 | 33.86 | 34.68 | 33.22 | 34.04 | 1,363,699 | +0.83(+2.50%) |
Sep 11, 2020 | 35.53 | 35.66 | 32.86 | 33.21 | 1,904,300 | -1.99(-5.65%) |
Sep 10, 2020 | 36.32 | 37.80 | 34.90 | 35.20 | 1,269,344 | -0.94(-2.60%) |
Sep 09, 2020 | 35.77 | 36.71 | 35.21 | 36.14 | 806,078 | +0.67(+1.89%) |
Sep 08, 2020 | 35.25 | 36.80 | 34.55 | 35.47 | 1,062,136 | -0.57(-1.58%) |
Sep 04, 2020 | 37.50 | 37.98 | 34.00 | 36.04 | 1,201,700 | -1.02(-2.75%) |
Sep 03, 2020 | 39.50 | 39.60 | 36.75 | 37.06 | 1,061,068 | -2.77(-6.95%) |
Sep 02, 2020 | 39.01 | 40.06 | 37.66 | 39.83 | 1,041,273 | +0.83(+2.13%) |
Sep 01, 2020 | 41.88 | 42.74 | 38.89 | 39.00 | 1,495,021 | -3.24(-7.67%) |
Aug 31, 2020 | 42.58 | 43.64 | 42.05 | 42.24 | 921,931 | +0.27(+0.64%) |
Aug 28, 2020 | 42.00 | 43.01 | 41.52 | 41.97 | 665,200 | +0.13(+0.31%) |
Aug 27, 2020 | 42.62 | 42.67 | 40.33 | 41.84 | 777,392 | -0.53(-1.25%) |
Aug 26, 2020 | 43.24 | 43.83 | 42.23 | 42.37 | 529,849 | -0.96(-2.22%) |
Aug 25, 2020 | 42.74 | 43.63 | 42.17 | 43.33 | 452,383 | +0.47(+1.10%) |
Aug 24, 2020 | 43.33 | 43.37 | 41.52 | 42.86 | 741,155 | +0.37(+0.87%) |
Aug 21, 2020 | 42.80 | 43.31 | 42.09 | 42.49 | 696,600 | -0.57(-1.32%) |
Aug 20, 2020 | 44.44 | 44.80 | 41.98 | 43.06 | 967,512 | -1.91(-4.25%) |
Aug 19, 2020 | 44.83 | 45.73 | 43.76 | 44.97 | 627,489 | +0.43(+0.97%) |
Aug 18, 2020 | 45.77 | 46.40 | 43.35 | 44.54 | 1,139,444 | -1.16(-2.54%) |
Aug 17, 2020 | 42.15 | 46.54 | 42.15 | 45.70 | 1,397,341 | +3.69(+8.78%) |
Aug 14, 2020 | 42.61 | 42.85 | 41.40 | 42.01 | 549,600 | -0.70(-1.64%) |
Aug 13, 2020 | 42.45 | 42.91 | 40.81 | 42.71 | 850,928 | -0.10(-0.23%) |
Aug 12, 2020 | 40.63 | 43.01 | 40.63 | 42.81 | 923,003 | +2.22(+5.47%) |
Aug 11, 2020 | 41.17 | 42.18 | 40.21 | 40.59 | 1,006,186 | +0.22(+0.54%) |
Aug 10, 2020 | 40.07 | 40.78 | 39.61 | 40.37 | 708,308 | +0.14(+0.35%) |
Aug 07, 2020 | 41.50 | 42.00 | 39.56 | 40.23 | 921,800 | -0.79(-1.93%) |
Aug 06, 2020 | 43.09 | 44.39 | 40.01 | 41.02 | 1,297,031 | -2.54(-5.83%) |
Aug 05, 2020 | 44.72 | 44.72 | 42.67 | 43.56 | 1,207,385 | -0.56(-1.27%) |
Aug 04, 2020 | 44.00 | 44.63 | 43.29 | 44.12 | 498,971 | -0.26(-0.59%) |
Aug 03, 2020 | 43.41 | 44.49 | 42.88 | 44.38 | 625,133 | +1.31(+3.04%) |
Jul 31, 2020 | 45.55 | 45.80 | 42.62 | 43.07 | 972,500 | -2.38(-5.24%) |
Jul 30, 2020 | 43.67 | 46.00 | 43.27 | 45.45 | 560,992 | +1.15(+2.60%) |
Jul 29, 2020 | 45.77 | 46.30 | 44.00 | 44.30 | 730,940 | -1.21(-2.66%) |
Jul 28, 2020 | 48.25 | 48.49 | 45.47 | 45.51 | 805,125 | -2.83(-5.85%) |
Jul 27, 2020 | 46.49 | 48.44 | 46.00 | 48.34 | 791,791 | +2.13(+4.61%) |
Jul 24, 2020 | 45.72 | 46.82 | 45.04 | 46.21 | 797,900 | -0.45(-0.96%) |
Jul 23, 2020 | 48.80 | 49.40 | 46.32 | 46.66 | 844,106 | -1.94(-3.99%) |
Jul 22, 2020 | 48.75 | 49.65 | 47.36 | 48.60 | 793,096 | -0.15(-0.31%) |
Jul 21, 2020 | 51.75 | 52.00 | 48.42 | 48.75 | 1,094,104 | -2.52(-4.92%) |
Jul 20, 2020 | 49.13 | 51.54 | 48.76 | 51.27 | 1,174,847 | +2.25(+4.59%) |
Jul 17, 2020 | 48.88 | 49.99 | 48.72 | 49.02 | 923,900 | +0.00(+0.00%) |
Jul 16, 2020 | 47.98 | 49.31 | 47.44 | 49.02 | 771,866 | +0.84(+1.74%) |
Jul 15, 2020 | 48.09 | 48.75 | 47.18 | 48.18 | 894,857 | +0.84(+1.77%) |
Jul 14, 2020 | 46.11 | 47.39 | 45.20 | 47.34 | 1,460,415 | +1.21(+2.62%) |
Jul 13, 2020 | 45.00 | 48.97 | 44.70 | 46.13 | 1,829,084 | +1.62(+3.64%) |
Jul 10, 2020 | 45.28 | 45.85 | 44.42 | 44.51 | 728,000 | -0.64(-1.42%) |
Jul 09, 2020 | 45.30 | 46.27 | 44.34 | 45.15 | 1,034,815 | -0.10(-0.22%) |
Jul 08, 2020 | 44.63 | 45.31 | 44.25 | 45.25 | 762,631 | +1.01(+2.28%) |
Jul 07, 2020 | 43.69 | 45.72 | 43.15 | 44.24 | 948,605 | +0.52(+1.19%) |
Jul 06, 2020 | 44.54 | 45.16 | 43.49 | 43.72 | 816,959 | -0.48(-1.09%) |
Jul 02, 2020 | 44.62 | 45.20 | 43.00 | 44.20 | 944,600 | +0.04(+0.09%) |