Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.24 | 60.66 | 57.34 | 58.17 | 302,989 | -1.22(-2.05%) |
Sep 29, 2020 | 60.71 | 61.34 | 58.98 | 59.39 | 872,208 | -1.59(-2.61%) |
Sep 28, 2020 | 57.74 | 61.53 | 57.68 | 60.98 | 601,985 | +2.35(+4.01%) |
Sep 25, 2020 | 55.42 | 59.00 | 55.40 | 58.63 | 485,000 | +2.41(+4.29%) |
Sep 24, 2020 | 55.62 | 56.82 | 55.13 | 56.22 | 417,132 | -0.22(-0.39%) |
Sep 23, 2020 | 57.25 | 59.92 | 56.28 | 56.44 | 1,024,265 | +1.71(+3.12%) |
Sep 22, 2020 | 58.95 | 58.95 | 53.53 | 54.73 | 1,269,022 | -4.83(-8.11%) |
Sep 21, 2020 | 50.71 | 61.00 | 50.16 | 59.56 | 5,223,197 | +15.19(+34.23%) |
Sep 18, 2020 | 45.92 | 46.02 | 44.16 | 44.37 | 674,500 | -1.34(-2.93%) |
Sep 17, 2020 | 44.83 | 46.06 | 43.86 | 45.71 | 373,391 | +0.32(+0.71%) |
Sep 16, 2020 | 44.81 | 46.18 | 44.66 | 45.39 | 225,851 | +1.15(+2.60%) |
Sep 15, 2020 | 44.49 | 45.75 | 44.14 | 44.24 | 257,054 | +0.60(+1.37%) |
Sep 14, 2020 | 43.21 | 43.77 | 42.75 | 43.64 | 391,643 | +0.97(+2.27%) |
Sep 11, 2020 | 42.94 | 43.13 | 42.50 | 42.67 | 348,000 | +0.02(+0.05%) |
Sep 10, 2020 | 44.24 | 44.45 | 42.59 | 42.65 | 447,848 | -1.21(-2.76%) |
Sep 09, 2020 | 44.22 | 44.62 | 42.95 | 43.86 | 460,108 | +0.07(+0.16%) |
Sep 08, 2020 | 44.75 | 44.76 | 43.79 | 43.79 | 688,307 | -1.38(-3.06%) |
Sep 04, 2020 | 47.15 | 47.15 | 44.13 | 45.17 | 303,700 | -1.02(-2.21%) |
Sep 03, 2020 | 48.14 | 48.64 | 46.08 | 46.19 | 350,693 | -1.85(-3.85%) |
Sep 02, 2020 | 48.30 | 48.92 | 47.67 | 48.04 | 251,693 | -0.20(-0.41%) |
Sep 01, 2020 | 46.67 | 48.29 | 46.52 | 48.24 | 333,913 | +1.16(+2.46%) |
Aug 31, 2020 | 47.54 | 47.83 | 47.01 | 47.08 | 267,319 | -0.76(-1.59%) |
Aug 28, 2020 | 47.98 | 47.98 | 46.74 | 47.84 | 307,000 | +0.05(+0.10%) |
Aug 27, 2020 | 48.65 | 49.11 | 47.78 | 47.79 | 373,761 | -0.36(-0.75%) |
Aug 26, 2020 | 48.55 | 48.89 | 47.92 | 48.15 | 322,861 | -0.51(-1.05%) |
Aug 25, 2020 | 47.94 | 48.85 | 47.93 | 48.66 | 319,279 | +1.26(+2.66%) |
Aug 24, 2020 | 45.65 | 47.41 | 45.47 | 47.40 | 187,332 | +2.03(+4.47%) |
Aug 21, 2020 | 44.36 | 45.44 | 44.36 | 45.37 | 311,700 | +0.55(+1.23%) |
Aug 20, 2020 | 45.18 | 45.57 | 44.69 | 44.82 | 667,800 | -0.98(-2.14%) |
Aug 19, 2020 | 46.19 | 46.88 | 45.45 | 45.80 | 255,757 | -0.12(-0.26%) |
Aug 18, 2020 | 45.30 | 46.15 | 45.23 | 45.92 | 303,316 | +0.62(+1.37%) |
Aug 17, 2020 | 46.26 | 46.26 | 45.05 | 45.30 | 461,115 | -0.86(-1.86%) |
Aug 14, 2020 | 45.74 | 46.97 | 45.57 | 46.16 | 391,000 | -0.18(-0.39%) |
Aug 13, 2020 | 45.88 | 47.06 | 45.75 | 46.34 | 392,808 | +0.09(+0.19%) |
Aug 12, 2020 | 48.00 | 48.00 | 46.12 | 46.25 | 295,633 | -0.83(-1.76%) |
Aug 11, 2020 | 47.68 | 49.08 | 46.86 | 47.08 | 468,596 | +0.34(+0.73%) |
Aug 10, 2020 | 45.12 | 46.99 | 45.02 | 46.74 | 557,300 | +1.90(+4.24%) |
Aug 07, 2020 | 45.63 | 46.09 | 44.43 | 44.84 | 740,200 | -0.76(-1.67%) |
Aug 06, 2020 | 45.11 | 47.12 | 41.08 | 45.60 | 925,435 | -0.87(-1.87%) |
Aug 05, 2020 | 44.37 | 46.74 | 43.92 | 46.47 | 680,490 | +2.78(+6.36%) |
Aug 04, 2020 | 43.20 | 43.88 | 42.83 | 43.69 | 375,761 | +0.28(+0.65%) |
Aug 03, 2020 | 42.14 | 43.59 | 41.29 | 43.41 | 544,013 | +1.41(+3.36%) |
Jul 31, 2020 | 41.55 | 42.06 | 40.98 | 42.00 | 356,200 | +0.00(+0.00%) |
Jul 30, 2020 | 41.93 | 42.48 | 41.00 | 42.00 | 356,305 | -0.24(-0.57%) |
Jul 29, 2020 | 41.37 | 42.26 | 40.85 | 42.24 | 327,497 | +1.17(+2.85%) |
Jul 28, 2020 | 40.29 | 42.06 | 40.08 | 41.07 | 351,964 | +1.03(+2.57%) |
Jul 27, 2020 | 41.88 | 41.89 | 39.97 | 40.04 | 467,225 | -1.89(-4.51%) |
Jul 24, 2020 | 43.20 | 43.35 | 41.45 | 41.93 | 443,300 | -1.59(-3.65%) |
Jul 23, 2020 | 43.63 | 44.37 | 43.10 | 43.52 | 763,700 | -0.27(-0.62%) |
Jul 22, 2020 | 43.62 | 44.57 | 43.36 | 43.79 | 745,621 | -0.14(-0.32%) |
Jul 21, 2020 | 45.56 | 46.23 | 43.64 | 43.93 | 366,553 | -1.02(-2.27%) |
Jul 20, 2020 | 46.24 | 46.28 | 44.07 | 44.95 | 343,065 | -1.37(-2.96%) |
Jul 17, 2020 | 46.43 | 46.92 | 45.78 | 46.32 | 589,000 | -0.07(-0.15%) |
Jul 16, 2020 | 46.49 | 46.90 | 46.20 | 46.39 | 481,655 | +0.04(+0.09%) |
Jul 15, 2020 | 47.06 | 48.06 | 46.34 | 46.35 | 607,119 | +0.44(+0.96%) |
Jul 14, 2020 | 45.25 | 45.99 | 44.89 | 45.91 | 377,305 | +0.55(+1.21%) |
Jul 13, 2020 | 46.78 | 47.27 | 45.28 | 45.36 | 494,837 | -0.82(-1.78%) |
Jul 10, 2020 | 45.83 | 46.43 | 45.42 | 46.18 | 349,700 | +0.46(+1.01%) |
Jul 09, 2020 | 48.84 | 49.25 | 45.27 | 45.72 | 1,022,303 | -3.42(-6.96%) |
Jul 08, 2020 | 48.67 | 49.47 | 48.21 | 49.14 | 596,524 | +0.14(+0.29%) |
Jul 07, 2020 | 50.20 | 51.36 | 48.82 | 49.00 | 591,090 | -0.04(-0.08%) |
Jul 06, 2020 | 49.07 | 49.47 | 47.76 | 49.04 | 545,473 | +1.39(+2.92%) |
Jul 02, 2020 | 49.10 | 49.29 | 47.07 | 47.65 | 409,800 | -0.22(-0.46%) |