Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.35 | 52.13 | 49.46 | 50.53 | 78,161 | +0.46(+0.92%) |
Sep 29, 2020 | 50.62 | 50.93 | 48.31 | 50.07 | 73,634 | -0.37(-0.73%) |
Sep 28, 2020 | 45.64 | 51.38 | 44.82 | 50.44 | 142,147 | +5.37(+11.91%) |
Sep 25, 2020 | 44.03 | 45.27 | 43.92 | 45.07 | 33,800 | +1.17(+2.67%) |
Sep 24, 2020 | 44.17 | 44.99 | 43.16 | 43.90 | 51,323 | -0.14(-0.32%) |
Sep 23, 2020 | 45.18 | 45.99 | 43.92 | 44.04 | 78,814 | -1.14(-2.52%) |
Sep 22, 2020 | 46.81 | 47.60 | 44.01 | 45.18 | 153,768 | -2.42(-5.08%) |
Sep 21, 2020 | 52.38 | 52.58 | 47.02 | 47.60 | 82,022 | -5.14(-9.75%) |
Sep 18, 2020 | 50.44 | 54.00 | 50.00 | 52.74 | 304,700 | +2.88(+5.78%) |
Sep 17, 2020 | 48.65 | 50.55 | 48.65 | 49.86 | 66,813 | +0.69(+1.40%) |
Sep 16, 2020 | 48.71 | 50.48 | 48.50 | 49.17 | 58,397 | +0.72(+1.49%) |
Sep 15, 2020 | 49.74 | 50.12 | 48.01 | 48.45 | 52,010 | -1.21(-2.44%) |
Sep 14, 2020 | 47.96 | 50.00 | 47.96 | 49.66 | 87,732 | +2.36(+4.99%) |
Sep 11, 2020 | 46.65 | 47.87 | 46.10 | 47.30 | 67,000 | +0.73(+1.57%) |
Sep 10, 2020 | 46.03 | 48.20 | 45.89 | 46.57 | 75,299 | +0.72(+1.57%) |
Sep 09, 2020 | 43.91 | 46.60 | 43.91 | 45.85 | 52,896 | +2.06(+4.70%) |
Sep 08, 2020 | 40.58 | 45.39 | 40.15 | 43.79 | 80,766 | +2.80(+6.83%) |
Sep 04, 2020 | 40.67 | 41.61 | 38.96 | 40.99 | 42,800 | +0.60(+1.49%) |
Sep 03, 2020 | 40.90 | 41.27 | 39.38 | 40.39 | 74,051 | -0.65(-1.58%) |
Sep 02, 2020 | 42.35 | 42.35 | 40.75 | 41.04 | 27,589 | -1.04(-2.47%) |
Sep 01, 2020 | 43.27 | 43.27 | 41.60 | 42.08 | 41,861 | -1.20(-2.77%) |
Aug 31, 2020 | 42.01 | 43.70 | 42.00 | 43.28 | 125,174 | +1.12(+2.66%) |
Aug 28, 2020 | 41.79 | 42.16 | 40.81 | 42.16 | 26,100 | +0.37(+0.89%) |
Aug 27, 2020 | 41.48 | 42.01 | 40.94 | 41.79 | 44,717 | +0.35(+0.84%) |
Aug 26, 2020 | 41.39 | 42.07 | 41.20 | 41.44 | 40,424 | +0.09(+0.22%) |
Aug 25, 2020 | 40.76 | 41.98 | 40.40 | 41.35 | 47,526 | +0.82(+2.02%) |
Aug 24, 2020 | 40.30 | 40.84 | 39.67 | 40.53 | 54,407 | +0.43(+1.07%) |
Aug 21, 2020 | 40.34 | 41.49 | 39.70 | 40.10 | 43,700 | -0.41(-1.01%) |
Aug 20, 2020 | 40.33 | 40.88 | 39.84 | 40.51 | 29,610 | -0.28(-0.69%) |
Aug 19, 2020 | 40.82 | 41.49 | 40.57 | 40.79 | 78,916 | -0.31(-0.75%) |
Aug 18, 2020 | 41.81 | 41.81 | 40.82 | 41.10 | 38,120 | -0.80(-1.91%) |
Aug 17, 2020 | 41.25 | 42.75 | 40.56 | 41.90 | 81,494 | +0.54(+1.31%) |
Aug 14, 2020 | 42.81 | 42.81 | 41.08 | 41.36 | 28,600 | -1.36(-3.18%) |
Aug 13, 2020 | 42.21 | 43.03 | 42.19 | 42.72 | 26,883 | +0.38(+0.90%) |
Aug 12, 2020 | 42.84 | 42.84 | 41.94 | 42.34 | 51,169 | +0.11(+0.26%) |
Aug 11, 2020 | 43.46 | 43.73 | 42.17 | 42.23 | 70,265 | -0.68(-1.58%) |
Aug 10, 2020 | 41.26 | 43.42 | 40.06 | 42.91 | 56,800 | +1.65(+4.00%) |
Aug 07, 2020 | 41.01 | 41.59 | 40.11 | 41.26 | 51,600 | -0.16(-0.39%) |
Aug 06, 2020 | 41.40 | 41.85 | 40.57 | 41.42 | 44,152 | -0.04(-0.10%) |
Aug 05, 2020 | 42.42 | 42.42 | 40.69 | 41.46 | 50,421 | -0.59(-1.40%) |
Aug 04, 2020 | 41.02 | 42.05 | 40.06 | 42.05 | 59,854 | +1.07(+2.61%) |
Aug 03, 2020 | 40.72 | 41.06 | 38.53 | 40.98 | 113,809 | +0.88(+2.19%) |
Jul 31, 2020 | 41.94 | 41.94 | 38.45 | 40.10 | 97,200 | -1.44(-3.47%) |
Jul 30, 2020 | 42.86 | 43.55 | 41.12 | 41.54 | 56,256 | -1.54(-3.57%) |
Jul 29, 2020 | 44.53 | 44.81 | 42.75 | 43.08 | 41,568 | -1.11(-2.51%) |
Jul 28, 2020 | 44.52 | 45.08 | 43.52 | 44.19 | 51,083 | -0.61(-1.36%) |
Jul 27, 2020 | 43.97 | 45.21 | 43.41 | 44.80 | 57,763 | +0.85(+1.93%) |
Jul 24, 2020 | 43.99 | 45.27 | 43.00 | 43.95 | 62,100 | -0.87(-1.94%) |
Jul 23, 2020 | 45.41 | 46.13 | 43.57 | 44.82 | 47,345 | -0.96(-2.10%) |
Jul 22, 2020 | 47.47 | 47.65 | 45.23 | 45.78 | 44,477 | -1.49(-3.15%) |
Jul 21, 2020 | 51.73 | 51.98 | 46.71 | 47.27 | 68,316 | -4.14(-8.05%) |
Jul 20, 2020 | 48.77 | 51.51 | 48.77 | 51.41 | 51,659 | +2.82(+5.80%) |
Jul 17, 2020 | 47.93 | 49.40 | 47.54 | 48.59 | 56,600 | +0.70(+1.46%) |
Jul 16, 2020 | 49.15 | 49.15 | 46.59 | 47.89 | 55,632 | -1.37(-2.78%) |
Jul 15, 2020 | 47.43 | 50.20 | 46.90 | 49.26 | 73,134 | +2.45(+5.23%) |
Jul 14, 2020 | 46.72 | 47.51 | 44.99 | 46.81 | 89,145 | +0.11(+0.24%) |
Jul 13, 2020 | 48.89 | 49.30 | 46.56 | 46.70 | 44,619 | -1.55(-3.21%) |
Jul 10, 2020 | 48.89 | 49.87 | 47.65 | 48.25 | 42,700 | -0.57(-1.17%) |
Jul 09, 2020 | 49.23 | 50.30 | 48.06 | 48.82 | 50,241 | -0.42(-0.85%) |
Jul 08, 2020 | 49.74 | 50.50 | 48.88 | 49.24 | 35,358 | -0.50(-1.01%) |
Jul 07, 2020 | 48.78 | 51.04 | 48.75 | 49.74 | 52,426 | +0.84(+1.72%) |
Jul 06, 2020 | 49.99 | 49.99 | 48.33 | 48.90 | 33,908 | -0.37(-0.75%) |
Jul 02, 2020 | 48.81 | 49.77 | 48.13 | 49.27 | 49,000 | +1.23(+2.56%) |