Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.12 | 60.54 | 57.23 | 58.06 | 303,579 | -1.22(-2.05%) |
Sep 29, 2020 | 60.59 | 61.22 | 58.87 | 59.27 | 873,906 | -1.59(-2.61%) |
Sep 28, 2020 | 57.63 | 61.41 | 57.57 | 60.86 | 603,157 | +2.35(+4.01%) |
Sep 25, 2020 | 55.31 | 58.89 | 55.29 | 58.52 | 485,944 | +2.41(+4.29%) |
Sep 24, 2020 | 55.51 | 56.71 | 55.02 | 56.11 | 417,944 | -0.22(-0.39%) |
Sep 23, 2020 | 57.14 | 59.80 | 56.17 | 56.33 | 1,026,259 | +1.71(+3.12%) |
Sep 22, 2020 | 58.84 | 58.84 | 53.43 | 54.62 | 1,271,493 | -4.82(-8.11%) |
Sep 21, 2020 | 50.61 | 60.88 | 50.06 | 59.44 | 5,233,370 | +15.16(+34.23%) |
Sep 18, 2020 | 45.83 | 45.93 | 44.07 | 44.28 | 675,813 | -1.34(-2.93%) |
Sep 17, 2020 | 44.74 | 45.97 | 43.77 | 45.62 | 374,118 | +0.32(+0.70%) |
Sep 16, 2020 | 44.72 | 46.09 | 44.57 | 45.30 | 226,290 | +1.15(+2.60%) |
Sep 15, 2020 | 44.40 | 45.66 | 44.05 | 44.15 | 257,554 | +0.60(+1.37%) |
Sep 14, 2020 | 43.13 | 43.68 | 42.67 | 43.56 | 392,405 | +0.97(+2.27%) |
Sep 11, 2020 | 42.86 | 43.05 | 42.42 | 42.59 | 348,677 | +0.02(+0.05%) |
Sep 10, 2020 | 44.15 | 44.36 | 42.51 | 42.57 | 448,720 | -1.21(-2.76%) |
Sep 09, 2020 | 44.13 | 44.53 | 42.87 | 43.77 | 461,004 | +0.07(+0.16%) |
Sep 08, 2020 | 44.66 | 44.67 | 43.70 | 43.70 | 689,647 | -1.38(-3.06%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.04 | 45.08 | 304,291 | -1.02(-2.21%) |
Sep 03, 2020 | 48.05 | 48.55 | 45.99 | 46.10 | 351,376 | -1.85(-3.85%) |
Sep 02, 2020 | 48.21 | 48.82 | 47.58 | 47.95 | 252,183 | -0.20(-0.41%) |
Sep 01, 2020 | 46.58 | 48.20 | 46.43 | 48.15 | 334,563 | +1.16(+2.46%) |
Aug 31, 2020 | 47.45 | 47.74 | 46.92 | 46.99 | 267,839 | -0.76(-1.59%) |
Aug 28, 2020 | 47.89 | 47.89 | 46.65 | 47.75 | 307,597 | +0.18(+0.39%) |
Aug 27, 2020 | 48.42 | 48.88 | 47.55 | 47.56 | 375,549 | -0.36(-0.75%) |
Aug 26, 2020 | 48.32 | 48.66 | 47.69 | 47.92 | 324,406 | -0.51(-1.05%) |
Aug 25, 2020 | 47.71 | 48.62 | 47.70 | 48.43 | 320,807 | +1.25(+2.66%) |
Aug 24, 2020 | 45.43 | 47.18 | 45.25 | 47.17 | 188,228 | +2.02(+4.47%) |
Aug 21, 2020 | 44.15 | 45.22 | 44.15 | 45.15 | 313,191 | +0.55(+1.23%) |
Aug 20, 2020 | 44.96 | 45.35 | 44.48 | 44.61 | 670,996 | -0.98(-2.14%) |
Aug 19, 2020 | 45.97 | 46.65 | 45.23 | 45.58 | 256,981 | -0.12(-0.26%) |
Aug 18, 2020 | 45.08 | 45.93 | 45.01 | 45.70 | 304,767 | +0.62(+1.37%) |
Aug 17, 2020 | 46.04 | 46.04 | 44.84 | 45.08 | 463,321 | -0.86(-1.86%) |
Aug 14, 2020 | 45.52 | 46.75 | 45.35 | 45.94 | 392,871 | -0.18(-0.39%) |
Aug 13, 2020 | 45.66 | 46.84 | 45.53 | 46.12 | 394,687 | +0.09(+0.19%) |
Aug 12, 2020 | 47.77 | 47.77 | 45.90 | 46.03 | 297,047 | -0.83(-1.76%) |
Aug 11, 2020 | 47.45 | 48.85 | 46.64 | 46.86 | 470,838 | +0.34(+0.73%) |
Aug 10, 2020 | 44.91 | 46.77 | 44.81 | 46.52 | 559,967 | +1.89(+4.24%) |
Aug 07, 2020 | 45.41 | 45.88 | 44.22 | 44.63 | 743,742 | -0.76(-1.67%) |
Aug 06, 2020 | 44.90 | 46.90 | 40.88 | 45.38 | 929,864 | -0.87(-1.87%) |
Aug 05, 2020 | 44.16 | 46.52 | 43.71 | 46.25 | 683,746 | +2.77(+6.36%) |
Aug 04, 2020 | 42.99 | 43.67 | 42.63 | 43.48 | 377,559 | +0.28(+0.65%) |
Aug 03, 2020 | 41.94 | 43.38 | 41.09 | 43.20 | 546,616 | +1.40(+3.36%) |
Jul 31, 2020 | 41.35 | 41.86 | 40.78 | 41.80 | 357,904 | +0.00(+0.00%) |
Jul 30, 2020 | 41.73 | 42.28 | 40.80 | 41.80 | 358,010 | -0.24(-0.57%) |
Jul 29, 2020 | 41.17 | 42.06 | 40.66 | 42.04 | 329,064 | +1.16(+2.85%) |
Jul 28, 2020 | 40.10 | 41.86 | 39.89 | 40.87 | 353,648 | +1.03(+2.57%) |
Jul 27, 2020 | 41.68 | 41.69 | 39.78 | 39.85 | 469,461 | -1.88(-4.51%) |
Jul 24, 2020 | 42.99 | 43.14 | 41.25 | 41.73 | 445,421 | -1.58(-3.65%) |
Jul 23, 2020 | 43.42 | 44.16 | 42.89 | 43.31 | 767,355 | -0.27(-0.62%) |
Jul 22, 2020 | 43.41 | 44.36 | 43.15 | 43.58 | 749,189 | -0.14(-0.32%) |
Jul 21, 2020 | 45.34 | 46.01 | 43.43 | 43.72 | 368,307 | -1.02(-2.27%) |
Jul 20, 2020 | 46.02 | 46.06 | 43.86 | 44.74 | 344,706 | -1.36(-2.96%) |
Jul 17, 2020 | 46.21 | 46.70 | 45.56 | 46.10 | 591,818 | -0.07(-0.15%) |
Jul 16, 2020 | 46.27 | 46.68 | 45.98 | 46.17 | 483,960 | +0.04(+0.09%) |
Jul 15, 2020 | 46.84 | 47.83 | 46.12 | 46.13 | 610,024 | +0.44(+0.96%) |
Jul 14, 2020 | 45.03 | 45.77 | 44.68 | 45.69 | 379,110 | +0.55(+1.21%) |
Jul 13, 2020 | 46.56 | 47.04 | 45.06 | 45.14 | 497,205 | -0.82(-1.78%) |
Jul 10, 2020 | 45.61 | 46.21 | 45.20 | 45.96 | 351,373 | +0.46(+1.01%) |
Jul 09, 2020 | 48.61 | 49.02 | 45.06 | 45.50 | 1,027,195 | -3.40(-6.96%) |
Jul 08, 2020 | 48.44 | 49.23 | 47.98 | 48.91 | 599,378 | +0.14(+0.29%) |
Jul 07, 2020 | 49.96 | 51.12 | 48.59 | 48.77 | 593,918 | -0.04(-0.08%) |
Jul 06, 2020 | 48.84 | 49.23 | 47.53 | 48.81 | 548,083 | +1.38(+2.92%) |
Jul 02, 2020 | 48.87 | 49.06 | 46.85 | 47.42 | 411,761 | -0.22(-0.46%) |