Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.65 | 47.22 | 45.52 | 45.92 | 220,401 | -0.42(-0.91%) |
Sep 29, 2020 | 45.13 | 46.83 | 45.13 | 46.34 | 191,607 | +1.27(+2.82%) |
Sep 28, 2020 | 44.82 | 45.11 | 43.30 | 45.07 | 122,729 | +1.20(+2.74%) |
Sep 25, 2020 | 42.28 | 44.03 | 42.26 | 43.87 | 108,000 | +1.48(+3.49%) |
Sep 24, 2020 | 43.02 | 43.34 | 41.68 | 42.39 | 132,186 | -0.79(-1.83%) |
Sep 23, 2020 | 42.80 | 43.93 | 42.00 | 43.18 | 142,471 | +0.44(+1.03%) |
Sep 22, 2020 | 41.54 | 42.77 | 40.60 | 42.74 | 114,758 | +1.59(+3.86%) |
Sep 21, 2020 | 42.43 | 42.91 | 40.45 | 41.15 | 204,281 | -2.30(-5.29%) |
Sep 18, 2020 | 44.83 | 45.08 | 43.17 | 43.45 | 505,500 | -0.90(-2.03%) |
Sep 17, 2020 | 42.88 | 44.51 | 42.88 | 44.35 | 111,778 | -0.02(-0.05%) |
Sep 16, 2020 | 45.23 | 46.34 | 44.28 | 44.37 | 137,504 | -0.84(-1.86%) |
Sep 15, 2020 | 45.15 | 45.53 | 44.14 | 45.21 | 74,160 | +0.36(+0.80%) |
Sep 14, 2020 | 43.23 | 45.00 | 43.23 | 44.85 | 120,207 | +2.28(+5.36%) |
Sep 11, 2020 | 42.80 | 44.93 | 42.25 | 42.57 | 326,900 | -0.19(-0.44%) |
Sep 10, 2020 | 46.35 | 47.10 | 42.44 | 42.76 | 221,203 | -3.62(-7.81%) |
Sep 09, 2020 | 45.57 | 46.69 | 43.63 | 46.38 | 327,729 | +1.44(+3.20%) |
Sep 08, 2020 | 44.46 | 45.18 | 43.03 | 44.94 | 234,737 | -0.68(-1.49%) |
Sep 04, 2020 | 48.19 | 48.19 | 43.91 | 45.62 | 186,900 | -1.45(-3.08%) |
Sep 03, 2020 | 49.56 | 49.72 | 46.96 | 47.07 | 71,260 | -2.73(-5.48%) |
Sep 02, 2020 | 48.57 | 49.90 | 48.15 | 49.80 | 131,803 | +1.31(+2.70%) |
Sep 01, 2020 | 50.15 | 50.50 | 47.97 | 48.49 | 141,822 | -1.91(-3.79%) |
Aug 31, 2020 | 53.90 | 53.90 | 50.05 | 50.40 | 252,466 | -3.61(-6.68%) |
Aug 28, 2020 | 54.18 | 54.73 | 53.47 | 54.01 | 112,100 | -0.22(-0.41%) |
Aug 27, 2020 | 54.51 | 55.62 | 53.75 | 54.23 | 137,119 | -0.27(-0.50%) |
Aug 26, 2020 | 55.31 | 55.32 | 54.31 | 54.50 | 59,041 | -0.91(-1.64%) |
Aug 25, 2020 | 54.71 | 55.52 | 54.41 | 55.41 | 111,429 | +0.79(+1.45%) |
Aug 24, 2020 | 55.15 | 55.44 | 54.55 | 54.62 | 52,562 | -0.01(-0.02%) |
Aug 21, 2020 | 54.87 | 55.34 | 54.14 | 54.63 | 44,100 | -0.33(-0.60%) |
Aug 20, 2020 | 55.07 | 55.61 | 54.83 | 54.96 | 45,884 | -0.62(-1.12%) |
Aug 19, 2020 | 52.51 | 55.98 | 52.51 | 55.58 | 143,286 | +3.00(+5.71%) |
Aug 18, 2020 | 53.17 | 53.60 | 52.25 | 52.58 | 71,424 | -0.56(-1.05%) |
Aug 17, 2020 | 52.15 | 53.84 | 52.05 | 53.14 | 72,277 | +1.15(+2.21%) |
Aug 14, 2020 | 54.43 | 54.43 | 51.71 | 51.99 | 64,500 | -2.22(-4.10%) |
Aug 13, 2020 | 52.72 | 54.76 | 52.60 | 54.21 | 125,199 | +1.22(+2.30%) |
Aug 12, 2020 | 51.32 | 54.27 | 50.75 | 52.99 | 221,632 | +2.47(+4.89%) |
Aug 11, 2020 | 50.78 | 51.66 | 49.45 | 50.52 | 302,754 | +0.15(+0.30%) |
Aug 10, 2020 | 49.54 | 50.89 | 47.70 | 50.37 | 143,196 | +0.86(+1.74%) |
Aug 07, 2020 | 48.15 | 50.00 | 47.43 | 49.51 | 111,700 | +1.47(+3.06%) |
Aug 06, 2020 | 49.99 | 50.00 | 47.02 | 48.04 | 237,652 | +0.26(+0.54%) |
Aug 05, 2020 | 46.55 | 47.98 | 45.60 | 47.78 | 167,433 | +1.88(+4.10%) |
Aug 04, 2020 | 44.19 | 46.22 | 40.51 | 45.90 | 130,006 | +1.70(+3.85%) |
Aug 03, 2020 | 42.05 | 44.47 | 42.05 | 44.20 | 76,279 | +2.01(+4.76%) |
Jul 31, 2020 | 42.70 | 43.22 | 41.91 | 42.19 | 126,700 | -0.61(-1.43%) |
Jul 30, 2020 | 42.37 | 43.64 | 41.73 | 42.80 | 89,176 | -0.14(-0.33%) |
Jul 29, 2020 | 41.84 | 43.55 | 41.62 | 42.94 | 145,314 | +1.18(+2.83%) |
Jul 28, 2020 | 42.09 | 42.45 | 41.38 | 41.76 | 101,989 | -0.56(-1.32%) |
Jul 27, 2020 | 41.27 | 42.56 | 41.24 | 42.32 | 58,319 | +1.02(+2.47%) |
Jul 24, 2020 | 41.18 | 41.87 | 40.59 | 41.30 | 129,700 | -0.41(-0.98%) |
Jul 23, 2020 | 41.33 | 42.34 | 40.74 | 41.71 | 130,076 | +0.36(+0.87%) |
Jul 22, 2020 | 42.31 | 43.04 | 41.21 | 41.35 | 103,493 | -1.39(-3.25%) |
Jul 21, 2020 | 42.96 | 43.73 | 41.92 | 42.74 | 166,132 | +0.16(+0.38%) |
Jul 20, 2020 | 43.75 | 44.25 | 42.40 | 42.58 | 176,876 | -1.43(-3.25%) |
Jul 17, 2020 | 43.48 | 45.08 | 43.23 | 44.01 | 106,800 | +0.40(+0.92%) |
Jul 16, 2020 | 44.38 | 45.07 | 43.19 | 43.61 | 48,090 | -1.12(-2.50%) |
Jul 15, 2020 | 43.08 | 45.17 | 42.40 | 44.73 | 192,322 | +2.54(+6.02%) |
Jul 14, 2020 | 42.44 | 42.76 | 40.78 | 42.19 | 175,441 | -0.27(-0.64%) |
Jul 13, 2020 | 42.95 | 44.00 | 42.34 | 42.46 | 84,632 | -0.15(-0.35%) |
Jul 10, 2020 | 42.19 | 43.33 | 41.68 | 42.61 | 111,400 | +0.32(+0.76%) |
Jul 09, 2020 | 42.56 | 43.15 | 41.35 | 42.29 | 83,237 | -0.41(-0.96%) |
Jul 08, 2020 | 40.73 | 42.88 | 40.40 | 42.70 | 147,968 | +1.91(+4.68%) |
Jul 07, 2020 | 43.50 | 43.51 | 40.59 | 40.79 | 106,037 | -2.96(-6.77%) |
Jul 06, 2020 | 44.96 | 45.20 | 43.54 | 43.75 | 153,337 | -0.36(-0.82%) |
Jul 02, 2020 | 44.69 | 45.10 | 43.46 | 44.11 | 125,600 | +0.01(+0.02%) |