Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.10 | 44.13 | 43.10 | 43.50 | 259,152 | +0.43(+1.00%) |
Sep 29, 2020 | 43.11 | 44.00 | 42.71 | 43.07 | 252,387 | -0.18(-0.42%) |
Sep 28, 2020 | 43.48 | 43.58 | 42.17 | 43.25 | 449,939 | +1.89(+4.57%) |
Sep 25, 2020 | 40.54 | 41.47 | 40.54 | 41.36 | 272,600 | +0.53(+1.30%) |
Sep 24, 2020 | 39.98 | 41.13 | 39.45 | 40.83 | 361,026 | +0.70(+1.74%) |
Sep 23, 2020 | 41.67 | 43.39 | 40.01 | 40.13 | 479,634 | -1.41(-3.39%) |
Sep 22, 2020 | 42.33 | 42.38 | 40.97 | 41.54 | 299,290 | -0.42(-1.00%) |
Sep 21, 2020 | 41.51 | 42.02 | 39.93 | 41.96 | 379,711 | -0.23(-0.55%) |
Sep 18, 2020 | 42.89 | 43.66 | 41.77 | 42.19 | 2,164,900 | -0.26(-0.61%) |
Sep 17, 2020 | 42.50 | 42.85 | 41.69 | 42.45 | 427,257 | -0.71(-1.65%) |
Sep 16, 2020 | 43.89 | 44.14 | 42.46 | 43.16 | 466,499 | -0.37(-0.85%) |
Sep 15, 2020 | 43.61 | 43.83 | 42.76 | 43.53 | 474,187 | +0.12(+0.28%) |
Sep 14, 2020 | 43.91 | 44.61 | 42.85 | 43.41 | 612,451 | -0.55(-1.25%) |
Sep 11, 2020 | 49.18 | 49.90 | 43.69 | 43.96 | 1,176,900 | -5.22(-10.61%) |
Sep 10, 2020 | 49.94 | 49.94 | 48.81 | 49.18 | 533,413 | -0.42(-0.85%) |
Sep 09, 2020 | 49.79 | 50.38 | 49.33 | 49.60 | 386,762 | +0.11(+0.22%) |
Sep 08, 2020 | 48.20 | 50.24 | 48.04 | 49.49 | 281,350 | +0.45(+0.92%) |
Sep 04, 2020 | 49.53 | 49.76 | 47.78 | 49.04 | 263,800 | +0.10(+0.20%) |
Sep 03, 2020 | 49.61 | 49.83 | 47.89 | 48.94 | 369,687 | -0.70(-1.41%) |
Sep 02, 2020 | 49.75 | 49.94 | 49.33 | 49.64 | 166,806 | +0.00(+0.00%) |
Sep 01, 2020 | 49.33 | 49.95 | 48.91 | 49.64 | 328,035 | +0.54(+1.10%) |
Aug 31, 2020 | 49.81 | 50.09 | 49.07 | 49.10 | 335,229 | -0.72(-1.45%) |
Aug 28, 2020 | 50.00 | 50.00 | 49.10 | 49.82 | 131,200 | +0.00(+0.00%) |
Aug 27, 2020 | 48.83 | 49.97 | 48.47 | 49.82 | 313,384 | +1.12(+2.30%) |
Aug 26, 2020 | 48.52 | 48.95 | 47.59 | 48.70 | 200,749 | +0.12(+0.25%) |
Aug 25, 2020 | 47.70 | 48.98 | 47.45 | 48.58 | 271,645 | +0.83(+1.74%) |
Aug 24, 2020 | 48.20 | 48.62 | 47.26 | 47.75 | 250,357 | -0.09(-0.19%) |
Aug 21, 2020 | 47.99 | 48.20 | 47.00 | 47.84 | 329,600 | -0.30(-0.62%) |
Aug 20, 2020 | 48.09 | 49.51 | 48.03 | 48.14 | 336,813 | -0.32(-0.66%) |
Aug 19, 2020 | 46.84 | 48.85 | 46.72 | 48.46 | 332,531 | -0.09(-0.19%) |
Aug 18, 2020 | 47.63 | 48.91 | 47.63 | 48.55 | 436,901 | +0.63(+1.31%) |
Aug 17, 2020 | 46.43 | 48.42 | 46.24 | 47.92 | 542,193 | +1.33(+2.85%) |
Aug 14, 2020 | 46.43 | 46.85 | 45.94 | 46.59 | 325,100 | +0.03(+0.06%) |
Aug 13, 2020 | 44.99 | 46.64 | 44.99 | 46.56 | 281,961 | +1.29(+2.85%) |
Aug 12, 2020 | 44.64 | 46.20 | 44.27 | 45.27 | 306,934 | +1.10(+2.49%) |
Aug 11, 2020 | 44.18 | 44.79 | 43.52 | 44.17 | 217,050 | +0.40(+0.91%) |
Aug 10, 2020 | 44.71 | 45.02 | 43.54 | 43.77 | 277,425 | -0.97(-2.17%) |
Aug 07, 2020 | 42.08 | 44.82 | 41.77 | 44.74 | 328,500 | +2.37(+5.59%) |
Aug 06, 2020 | 43.16 | 44.01 | 41.33 | 42.37 | 363,347 | -0.84(-1.94%) |
Aug 05, 2020 | 43.54 | 43.81 | 42.81 | 43.21 | 523,498 | +0.28(+0.65%) |
Aug 04, 2020 | 43.83 | 44.20 | 42.32 | 42.93 | 425,343 | -0.87(-1.99%) |
Aug 03, 2020 | 45.03 | 45.27 | 43.71 | 43.80 | 303,438 | -0.92(-2.06%) |
Jul 31, 2020 | 46.73 | 46.73 | 44.07 | 44.72 | 465,300 | -1.82(-3.91%) |
Jul 30, 2020 | 45.90 | 47.99 | 45.15 | 46.54 | 341,800 | -0.15(-0.32%) |
Jul 29, 2020 | 44.93 | 47.10 | 44.36 | 46.69 | 495,195 | +2.05(+4.59%) |
Jul 28, 2020 | 44.14 | 45.08 | 43.87 | 44.64 | 295,189 | +0.19(+0.43%) |
Jul 27, 2020 | 42.68 | 44.50 | 42.09 | 44.45 | 265,526 | +1.80(+4.22%) |
Jul 24, 2020 | 41.88 | 42.82 | 41.14 | 42.65 | 283,400 | +0.70(+1.67%) |
Jul 23, 2020 | 41.97 | 42.96 | 41.36 | 41.95 | 480,649 | -0.02(-0.05%) |
Jul 22, 2020 | 42.96 | 43.45 | 41.88 | 41.97 | 481,655 | -1.06(-2.46%) |
Jul 21, 2020 | 44.79 | 45.33 | 42.80 | 43.03 | 520,207 | -1.66(-3.71%) |
Jul 20, 2020 | 45.46 | 46.03 | 44.44 | 44.69 | 239,152 | -0.81(-1.78%) |
Jul 17, 2020 | 44.83 | 45.79 | 44.83 | 45.50 | 292,800 | +0.65(+1.45%) |
Jul 16, 2020 | 45.92 | 45.99 | 44.43 | 44.85 | 293,494 | -1.34(-2.90%) |
Jul 15, 2020 | 44.73 | 46.68 | 43.97 | 46.19 | 999,222 | +2.90(+6.70%) |
Jul 14, 2020 | 43.79 | 44.09 | 43.03 | 43.29 | 531,212 | -0.35(-0.80%) |
Jul 13, 2020 | 45.00 | 46.22 | 40.50 | 43.64 | 366,754 | -0.88(-1.98%) |
Jul 10, 2020 | 43.40 | 44.73 | 42.88 | 44.52 | 317,300 | +1.28(+2.96%) |
Jul 09, 2020 | 44.01 | 44.08 | 42.76 | 43.24 | 292,057 | -0.54(-1.23%) |
Jul 08, 2020 | 43.44 | 43.91 | 42.89 | 43.78 | 196,831 | +0.21(+0.48%) |
Jul 07, 2020 | 44.11 | 44.91 | 43.33 | 43.57 | 286,500 | -0.93(-2.09%) |
Jul 06, 2020 | 45.89 | 45.89 | 44.33 | 44.50 | 299,221 | -0.46(-1.02%) |
Jul 02, 2020 | 45.91 | 46.09 | 44.90 | 44.96 | 282,700 | -0.25(-0.55%) |