Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.64 | 58.56 | 56.04 | 56.28 | 15,659 | -0.48(-0.85%) |
Sep 29, 2020 | 56.28 | 58.80 | 56.28 | 56.76 | 12,153 | +0.00(+0.00%) |
Sep 28, 2020 | 56.16 | 59.40 | 56.16 | 56.76 | 14,507 | -0.24(-0.42%) |
Sep 25, 2020 | 54.36 | 57.60 | 54.02 | 57.00 | 7,050 | +2.16(+3.94%) |
Sep 24, 2020 | 54.00 | 55.56 | 52.92 | 54.84 | 18,070 | +1.68(+3.16%) |
Sep 23, 2020 | 55.92 | 58.08 | 52.80 | 53.16 | 17,885 | -3.60(-6.34%) |
Sep 22, 2020 | 57.00 | 57.60 | 56.28 | 56.76 | 6,449 | +0.48(+0.85%) |
Sep 21, 2020 | 58.20 | 58.56 | 55.56 | 56.28 | 18,013 | -2.76(-4.67%) |
Sep 18, 2020 | 57.00 | 59.16 | 57.00 | 59.04 | 15,341 | +1.32(+2.29%) |
Sep 17, 2020 | 57.00 | 58.80 | 56.40 | 57.72 | 12,209 | +0.12(+0.21%) |
Sep 16, 2020 | 58.68 | 59.64 | 57.60 | 57.60 | 12,719 | -1.09(-1.86%) |
Sep 15, 2020 | 60.84 | 61.31 | 57.02 | 58.69 | 28,411 | -1.91(-3.15%) |
Sep 14, 2020 | 63.36 | 64.68 | 60.00 | 60.60 | 29,180 | +0.72(+1.20%) |
Sep 11, 2020 | 61.08 | 62.16 | 59.76 | 59.88 | 12,608 | -0.84(-1.38%) |
Sep 10, 2020 | 63.48 | 64.20 | 60.12 | 60.72 | 21,767 | -2.16(-3.44%) |
Sep 09, 2020 | 64.80 | 66.96 | 61.68 | 62.88 | 25,741 | -1.92(-2.96%) |
Sep 08, 2020 | 65.64 | 66.00 | 62.52 | 64.80 | 20,645 | -0.96(-1.46%) |
Sep 04, 2020 | 63.00 | 65.76 | 58.80 | 65.76 | 34,941 | +2.64(+4.18%) |
Sep 03, 2020 | 63.60 | 65.04 | 60.48 | 63.12 | 40,342 | -0.48(-0.75%) |
Sep 02, 2020 | 59.64 | 64.80 | 57.60 | 63.60 | 47,895 | +4.92(+8.38%) |
Sep 01, 2020 | 53.40 | 63.60 | 52.32 | 58.68 | 64,761 | +5.04(+9.40%) |
Aug 31, 2020 | 53.16 | 54.00 | 51.84 | 53.64 | 15,909 | +0.84(+1.59%) |
Aug 28, 2020 | 53.52 | 54.48 | 51.84 | 52.80 | 17,158 | -0.36(-0.68%) |
Aug 27, 2020 | 55.20 | 55.20 | 52.68 | 53.16 | 15,192 | -2.04(-3.70%) |
Aug 26, 2020 | 55.20 | 56.04 | 53.52 | 55.20 | 12,396 | -0.12(-0.22%) |
Aug 25, 2020 | 53.04 | 55.56 | 52.20 | 55.32 | 25,938 | +1.20(+2.22%) |
Aug 24, 2020 | 56.52 | 57.36 | 51.72 | 54.12 | 46,643 | -2.52(-4.45%) |
Aug 21, 2020 | 63.60 | 64.20 | 55.92 | 56.64 | 66,666 | -6.60(-10.44%) |
Aug 20, 2020 | 65.16 | 66.00 | 62.64 | 63.24 | 28,652 | -2.28(-3.48%) |
Aug 19, 2020 | 66.24 | 66.84 | 63.84 | 65.52 | 27,128 | -0.96(-1.44%) |
Aug 18, 2020 | 67.68 | 69.48 | 64.20 | 66.48 | 41,195 | -1.80(-2.64%) |
Aug 17, 2020 | 68.64 | 70.32 | 66.72 | 68.28 | 40,433 | -0.12(-0.18%) |
Aug 14, 2020 | 69.00 | 70.44 | 66.60 | 68.40 | 62,708 | +1.92(+2.89%) |
Aug 13, 2020 | 62.40 | 66.48 | 61.92 | 66.48 | 29,302 | +4.56(+7.36%) |
Aug 12, 2020 | 64.80 | 68.28 | 61.32 | 61.92 | 84,729 | -2.52(-3.91%) |
Aug 11, 2020 | 59.88 | 72.72 | 59.52 | 64.44 | 262,364 | +6.00(+10.27%) |
Aug 10, 2020 | 50.40 | 58.68 | 49.20 | 58.44 | 85,928 | +8.04(+15.95%) |
Aug 07, 2020 | 49.32 | 50.40 | 48.42 | 50.40 | 20,075 | +1.20(+2.44%) |
Aug 06, 2020 | 51.00 | 51.48 | 47.52 | 49.20 | 59,484 | -2.40(-4.65%) |
Aug 05, 2020 | 47.88 | 53.28 | 47.40 | 51.60 | 89,014 | +4.56(+9.69%) |
Aug 04, 2020 | 45.24 | 47.04 | 44.52 | 47.04 | 27,238 | +1.68(+3.70%) |
Aug 03, 2020 | 44.76 | 46.20 | 44.28 | 45.36 | 14,605 | +1.08(+2.44%) |
Jul 31, 2020 | 44.40 | 45.36 | 43.56 | 44.28 | 17,833 | +0.24(+0.54%) |
Jul 30, 2020 | 42.24 | 44.88 | 41.64 | 44.04 | 29,521 | +1.68(+3.97%) |
Jul 29, 2020 | 41.52 | 43.44 | 41.16 | 42.36 | 18,956 | +0.72(+1.73%) |
Jul 28, 2020 | 41.88 | 42.48 | 41.16 | 41.64 | 8,726 | -0.12(-0.29%) |
Jul 27, 2020 | 41.64 | 43.44 | 41.40 | 41.76 | 16,769 | +0.12(+0.29%) |
Jul 24, 2020 | 42.00 | 43.65 | 41.28 | 41.64 | 20,216 | -0.72(-1.70%) |
Jul 23, 2020 | 43.08 | 44.28 | 41.52 | 42.36 | 32,687 | -1.32(-3.02%) |
Jul 22, 2020 | 44.04 | 44.16 | 42.60 | 43.68 | 17,313 | -0.72(-1.62%) |
Jul 21, 2020 | 44.76 | 45.00 | 43.32 | 44.40 | 25,696 | -0.60(-1.33%) |
Jul 20, 2020 | 46.20 | 46.80 | 43.80 | 45.00 | 29,912 | -0.78(-1.70%) |
Jul 17, 2020 | 46.56 | 47.16 | 43.73 | 45.78 | 45,333 | -0.30(-0.65%) |
Jul 16, 2020 | 42.00 | 46.08 | 42.00 | 46.08 | 37,782 | +3.36(+7.87%) |
Jul 15, 2020 | 44.40 | 44.76 | 42.12 | 42.72 | 52,365 | -0.84(-1.93%) |
Jul 14, 2020 | 40.80 | 44.16 | 39.72 | 43.56 | 56,572 | +2.40(+5.83%) |
Jul 13, 2020 | 41.64 | 42.36 | 40.80 | 41.16 | 62,825 | -0.48(-1.15%) |
Jul 10, 2020 | 42.72 | 42.78 | 41.28 | 41.64 | 30,566 | -1.32(-3.07%) |
Jul 09, 2020 | 43.44 | 43.92 | 42.12 | 42.96 | 34,331 | -0.48(-1.10%) |
Jul 08, 2020 | 43.32 | 44.04 | 42.24 | 43.44 | 27,089 | -0.12(-0.28%) |
Jul 07, 2020 | 43.08 | 43.80 | 41.52 | 43.56 | 38,029 | +0.24(+0.55%) |
Jul 06, 2020 | 45.12 | 45.48 | 42.12 | 43.32 | 57,244 | -1.32(-2.96%) |
Jul 02, 2020 | 43.08 | 44.64 | 42.60 | 44.64 | 73,358 | +1.68(+3.91%) |