Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.84 | 51.11 | 48.97 | 49.36 | 136,528 | -1.48(-2.90%) |
Sep 29, 2020 | 51.98 | 52.43 | 50.77 | 50.84 | 86,995 | -1.61(-3.06%) |
Sep 28, 2020 | 51.23 | 52.58 | 50.83 | 52.44 | 81,894 | +1.65(+3.24%) |
Sep 25, 2020 | 49.57 | 51.00 | 49.41 | 50.80 | 47,423 | +1.03(+2.06%) |
Sep 24, 2020 | 49.87 | 51.42 | 48.50 | 49.77 | 112,289 | -0.18(-0.36%) |
Sep 23, 2020 | 52.32 | 52.94 | 49.87 | 49.95 | 120,621 | -2.32(-4.45%) |
Sep 22, 2020 | 52.41 | 52.82 | 51.02 | 52.27 | 99,174 | +0.27(+0.52%) |
Sep 21, 2020 | 52.86 | 53.82 | 51.69 | 52.00 | 182,847 | -1.59(-2.96%) |
Sep 18, 2020 | 54.40 | 55.43 | 52.99 | 53.59 | 282,537 | -0.05(-0.09%) |
Sep 17, 2020 | 52.61 | 53.86 | 51.34 | 53.64 | 122,616 | +0.42(+0.79%) |
Sep 16, 2020 | 50.86 | 53.53 | 50.84 | 53.22 | 248,928 | +2.56(+5.06%) |
Sep 15, 2020 | 49.73 | 50.87 | 49.45 | 50.66 | 174,937 | +1.16(+2.34%) |
Sep 14, 2020 | 47.92 | 49.58 | 47.59 | 49.50 | 127,017 | +2.27(+4.82%) |
Sep 11, 2020 | 46.22 | 48.55 | 46.22 | 47.23 | 125,327 | +1.19(+2.58%) |
Sep 10, 2020 | 44.88 | 46.85 | 44.87 | 46.04 | 94,352 | +1.28(+2.85%) |
Sep 09, 2020 | 43.34 | 45.03 | 43.15 | 44.76 | 105,330 | +1.77(+4.11%) |
Sep 08, 2020 | 43.31 | 44.48 | 41.78 | 43.00 | 106,302 | -0.87(-1.98%) |
Sep 04, 2020 | 44.99 | 45.13 | 42.55 | 43.87 | 165,131 | -0.72(-1.61%) |
Sep 03, 2020 | 45.90 | 45.90 | 43.72 | 44.58 | 117,825 | -1.38(-2.99%) |
Sep 02, 2020 | 44.97 | 46.13 | 44.45 | 45.96 | 97,256 | +1.18(+2.63%) |
Sep 01, 2020 | 44.32 | 45.37 | 43.79 | 44.78 | 115,697 | +0.41(+0.92%) |
Aug 31, 2020 | 45.91 | 45.91 | 43.32 | 44.37 | 132,713 | -1.68(-3.64%) |
Aug 28, 2020 | 46.62 | 46.83 | 45.04 | 46.05 | 97,053 | +0.03(+0.06%) |
Aug 27, 2020 | 48.13 | 49.87 | 44.90 | 46.02 | 322,562 | -0.49(-1.05%) |
Aug 26, 2020 | 48.71 | 48.71 | 44.96 | 46.51 | 253,858 | -1.69(-3.50%) |
Aug 25, 2020 | 45.88 | 48.47 | 45.42 | 48.19 | 144,348 | +2.31(+5.04%) |
Aug 24, 2020 | 45.08 | 46.00 | 44.10 | 45.88 | 126,299 | +1.58(+3.56%) |
Aug 21, 2020 | 43.59 | 45.44 | 43.50 | 44.30 | 153,200 | +0.63(+1.44%) |
Aug 20, 2020 | 42.69 | 44.23 | 41.90 | 43.68 | 70,635 | +0.77(+1.79%) |
Aug 19, 2020 | 42.29 | 43.08 | 42.04 | 42.91 | 90,370 | +0.77(+1.82%) |
Aug 18, 2020 | 42.30 | 42.30 | 41.53 | 42.14 | 47,872 | -0.20(-0.47%) |
Aug 17, 2020 | 42.39 | 42.61 | 41.94 | 42.34 | 70,234 | -0.05(-0.12%) |
Aug 14, 2020 | 42.79 | 42.86 | 41.90 | 42.39 | 41,708 | -0.40(-0.93%) |
Aug 13, 2020 | 42.82 | 43.04 | 42.02 | 42.79 | 64,615 | +0.11(+0.27%) |
Aug 12, 2020 | 43.13 | 43.71 | 42.36 | 42.67 | 96,481 | +0.51(+1.20%) |
Aug 11, 2020 | 40.73 | 43.35 | 39.18 | 42.17 | 154,397 | +1.45(+3.56%) |
Aug 10, 2020 | 40.23 | 40.92 | 40.23 | 40.72 | 105,113 | +0.49(+1.21%) |
Aug 07, 2020 | 39.79 | 40.62 | 39.70 | 40.23 | 69,463 | +0.26(+0.65%) |
Aug 06, 2020 | 39.48 | 40.69 | 39.48 | 39.97 | 101,024 | +0.50(+1.26%) |
Aug 05, 2020 | 39.73 | 39.97 | 39.24 | 39.47 | 74,958 | +0.14(+0.35%) |
Aug 04, 2020 | 39.52 | 39.65 | 38.76 | 39.34 | 67,365 | +0.18(+0.46%) |
Aug 03, 2020 | 37.98 | 39.24 | 37.50 | 39.16 | 67,518 | +1.35(+3.57%) |
Jul 31, 2020 | 38.62 | 39.04 | 37.30 | 37.81 | 80,235 | -0.78(-2.03%) |
Jul 30, 2020 | 38.10 | 38.72 | 37.15 | 38.59 | 79,534 | -0.10(-0.26%) |
Jul 29, 2020 | 38.28 | 39.04 | 38.25 | 38.69 | 52,895 | +0.55(+1.43%) |
Jul 28, 2020 | 37.39 | 38.52 | 37.39 | 38.14 | 55,737 | +0.50(+1.32%) |
Jul 27, 2020 | 36.45 | 37.75 | 36.18 | 37.65 | 80,750 | +1.19(+3.27%) |
Jul 24, 2020 | 37.05 | 37.12 | 36.01 | 36.45 | 75,000 | -0.79(-2.13%) |
Jul 23, 2020 | 37.96 | 38.22 | 36.64 | 37.25 | 91,604 | -0.66(-1.73%) |
Jul 22, 2020 | 37.86 | 38.47 | 37.75 | 37.91 | 63,152 | -0.17(-0.44%) |
Jul 21, 2020 | 38.55 | 38.55 | 37.38 | 38.07 | 69,059 | -0.20(-0.52%) |
Jul 20, 2020 | 36.86 | 38.67 | 36.51 | 38.27 | 86,567 | +1.27(+3.44%) |
Jul 17, 2020 | 36.48 | 37.24 | 36.39 | 37.00 | 98,557 | +0.52(+1.42%) |
Jul 16, 2020 | 37.39 | 37.56 | 36.25 | 36.48 | 81,088 | -0.91(-2.44%) |
Jul 15, 2020 | 36.75 | 38.40 | 36.75 | 37.40 | 116,532 | +1.00(+2.76%) |
Jul 14, 2020 | 36.70 | 36.70 | 35.38 | 36.40 | 79,084 | -0.16(-0.43%) |
Jul 13, 2020 | 38.25 | 38.25 | 36.49 | 36.55 | 129,835 | -0.85(-2.28%) |
Jul 10, 2020 | 36.01 | 39.22 | 35.21 | 37.41 | 232,652 | +1.43(+3.98%) |
Jul 09, 2020 | 34.90 | 36.36 | 34.77 | 35.98 | 111,492 | +1.01(+2.90%) |
Jul 08, 2020 | 33.99 | 35.00 | 33.84 | 34.97 | 82,942 | +1.05(+3.10%) |
Jul 07, 2020 | 34.51 | 34.85 | 33.37 | 33.91 | 83,686 | -0.77(-2.23%) |
Jul 06, 2020 | 35.56 | 35.81 | 34.32 | 34.69 | 93,171 | -0.21(-0.60%) |
Jul 02, 2020 | 34.30 | 35.84 | 34.06 | 34.90 | 100,369 | +1.14(+3.38%) |