Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.25 | 65.64 | 62.99 | 64.67 | 1,717,286 | +2.27(+3.63%) |
Sep 29, 2020 | 61.21 | 62.68 | 61.07 | 62.40 | 1,343,528 | +1.98(+3.27%) |
Sep 28, 2020 | 58.88 | 60.46 | 58.59 | 60.43 | 1,480,812 | +2.89(+5.03%) |
Sep 25, 2020 | 55.14 | 57.55 | 54.92 | 57.53 | 729,581 | +1.87(+3.35%) |
Sep 24, 2020 | 55.51 | 56.25 | 54.13 | 55.66 | 948,464 | -0.52(-0.92%) |
Sep 23, 2020 | 56.23 | 57.58 | 55.97 | 56.18 | 648,517 | +0.84(+1.51%) |
Sep 22, 2020 | 55.09 | 55.38 | 54.11 | 55.34 | 308,892 | +0.26(+0.47%) |
Sep 21, 2020 | 53.17 | 55.10 | 52.79 | 55.09 | 622,384 | -0.03(-0.05%) |
Sep 18, 2020 | 55.55 | 56.20 | 54.58 | 55.12 | 465,281 | +0.41(+0.75%) |
Sep 17, 2020 | 55.46 | 55.52 | 54.27 | 54.71 | 452,032 | -1.85(-3.27%) |
Sep 16, 2020 | 56.75 | 57.49 | 56.23 | 56.55 | 877,532 | +0.18(+0.32%) |
Sep 15, 2020 | 55.76 | 56.64 | 55.49 | 56.37 | 696,295 | +1.48(+2.69%) |
Sep 14, 2020 | 53.63 | 55.04 | 53.49 | 54.90 | 577,182 | +2.28(+4.32%) |
Sep 11, 2020 | 53.01 | 53.49 | 52.03 | 52.62 | 387,032 | +0.79(+1.52%) |
Sep 10, 2020 | 53.11 | 53.28 | 51.59 | 51.83 | 822,067 | -1.28(-2.41%) |
Sep 09, 2020 | 52.33 | 53.26 | 51.99 | 53.11 | 802,743 | +1.89(+3.68%) |
Sep 08, 2020 | 49.75 | 52.16 | 49.40 | 51.22 | 948,524 | -0.18(-0.35%) |
Sep 04, 2020 | 52.29 | 52.66 | 47.89 | 51.40 | 1,696,712 | -1.09(-2.07%) |
Sep 03, 2020 | 56.08 | 56.17 | 51.94 | 52.49 | 2,648,617 | -4.38(-7.70%) |
Sep 02, 2020 | 57.52 | 57.84 | 55.59 | 56.87 | 997,871 | -0.53(-0.92%) |
Sep 01, 2020 | 56.86 | 57.49 | 56.50 | 57.40 | 455,273 | +0.72(+1.27%) |
Aug 31, 2020 | 56.99 | 57.62 | 56.22 | 56.68 | 751,216 | -0.07(-0.12%) |
Aug 28, 2020 | 55.39 | 57.08 | 55.17 | 56.75 | 1,362,680 | +1.80(+3.27%) |
Aug 27, 2020 | 55.16 | 55.56 | 54.58 | 54.96 | 633,405 | +0.14(+0.25%) |
Aug 26, 2020 | 55.04 | 55.61 | 54.67 | 54.82 | 758,646 | -0.19(-0.34%) |
Aug 25, 2020 | 54.13 | 55.01 | 53.54 | 55.01 | 1,104,217 | +1.61(+3.01%) |
Aug 24, 2020 | 53.09 | 53.65 | 52.77 | 53.40 | 623,228 | +1.06(+2.02%) |
Aug 21, 2020 | 51.91 | 52.58 | 51.65 | 52.34 | 323,712 | +0.43(+0.83%) |
Aug 20, 2020 | 52.36 | 52.40 | 51.83 | 51.91 | 340,922 | -0.71(-1.35%) |
Aug 19, 2020 | 52.24 | 53.37 | 52.22 | 52.62 | 596,363 | +0.36(+0.69%) |
Aug 18, 2020 | 52.55 | 52.78 | 51.43 | 52.26 | 466,866 | +0.01(+0.02%) |
Aug 17, 2020 | 51.89 | 52.81 | 51.81 | 52.25 | 454,938 | +0.79(+1.53%) |
Aug 14, 2020 | 52.13 | 52.51 | 51.15 | 51.46 | 504,154 | -0.85(-1.62%) |
Aug 13, 2020 | 51.31 | 52.66 | 51.23 | 52.31 | 626,358 | +1.30(+2.54%) |
Aug 12, 2020 | 49.87 | 51.48 | 49.68 | 51.01 | 700,158 | +1.43(+2.88%) |
Aug 11, 2020 | 51.62 | 51.72 | 49.38 | 49.59 | 828,256 | -1.60(-3.12%) |
Aug 10, 2020 | 51.21 | 51.90 | 50.76 | 51.18 | 873,754 | +0.08(+0.16%) |
Aug 07, 2020 | 50.21 | 51.96 | 50.19 | 51.10 | 787,992 | +1.08(+2.15%) |
Aug 06, 2020 | 50.63 | 51.13 | 49.53 | 50.03 | 685,909 | -0.65(-1.28%) |
Aug 05, 2020 | 49.08 | 50.76 | 48.60 | 50.67 | 810,310 | +1.71(+3.49%) |
Aug 04, 2020 | 47.15 | 49.10 | 47.01 | 48.97 | 975,028 | +3.00(+6.54%) |
Aug 03, 2020 | 45.03 | 46.09 | 44.63 | 45.96 | 1,017,966 | +1.04(+2.31%) |
Jul 31, 2020 | 45.24 | 45.33 | 44.45 | 44.92 | 777,271 | -0.04(-0.09%) |
Jul 30, 2020 | 44.78 | 45.06 | 44.44 | 44.96 | 235,032 | +0.12(+0.27%) |
Jul 29, 2020 | 44.88 | 45.25 | 44.56 | 44.84 | 285,519 | +0.17(+0.38%) |
Jul 28, 2020 | 46.02 | 46.11 | 44.64 | 44.68 | 347,746 | -1.55(-3.35%) |
Jul 27, 2020 | 45.30 | 46.30 | 45.27 | 46.22 | 503,563 | +1.38(+3.07%) |
Jul 24, 2020 | 45.30 | 45.30 | 43.90 | 44.84 | 512,169 | -1.22(-2.64%) |
Jul 23, 2020 | 45.85 | 46.84 | 45.37 | 46.06 | 591,291 | +0.42(+0.92%) |
Jul 22, 2020 | 45.23 | 45.80 | 45.11 | 45.64 | 326,731 | +0.21(+0.46%) |
Jul 21, 2020 | 46.36 | 46.36 | 45.06 | 45.43 | 1,077,567 | -0.13(-0.28%) |
Jul 20, 2020 | 44.33 | 45.98 | 44.18 | 45.56 | 848,941 | +1.76(+4.01%) |
Jul 17, 2020 | 43.14 | 43.82 | 42.84 | 43.81 | 569,879 | +1.01(+2.36%) |
Jul 16, 2020 | 43.18 | 43.34 | 42.53 | 42.80 | 711,110 | -0.95(-2.17%) |
Jul 15, 2020 | 43.54 | 43.99 | 42.98 | 43.75 | 1,497,489 | +0.82(+1.91%) |
Jul 14, 2020 | 40.65 | 42.97 | 40.23 | 42.93 | 751,365 | +1.99(+4.85%) |
Jul 13, 2020 | 41.74 | 42.99 | 40.89 | 40.94 | 678,865 | -0.35(-0.85%) |
Jul 10, 2020 | 41.30 | 41.34 | 40.76 | 41.29 | 446,044 | -0.02(-0.05%) |
Jul 09, 2020 | 41.89 | 42.00 | 40.60 | 41.31 | 616,648 | -0.19(-0.46%) |
Jul 08, 2020 | 39.95 | 41.55 | 39.92 | 41.50 | 443,965 | +1.88(+4.74%) |
Jul 07, 2020 | 39.30 | 40.16 | 39.06 | 39.62 | 465,142 | +0.46(+1.17%) |
Jul 06, 2020 | 38.15 | 39.19 | 38.15 | 39.17 | 734,918 | +1.90(+5.09%) |
Jul 02, 2020 | 37.27 | 37.78 | 37.10 | 37.27 | 295,058 | +0.56(+1.52%) |