Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.59 | 44.15 | 41.85 | 42.90 | 613,417 | +0.17(+0.40%) |
Sep 29, 2020 | 41.06 | 42.87 | 40.28 | 42.73 | 584,528 | +1.68(+4.09%) |
Sep 28, 2020 | 40.47 | 41.15 | 38.54 | 41.05 | 430,642 | +0.96(+2.39%) |
Sep 25, 2020 | 37.12 | 40.84 | 37.12 | 40.09 | 420,800 | +2.60(+6.94%) |
Sep 24, 2020 | 38.14 | 38.94 | 35.05 | 37.49 | 584,081 | -1.46(-3.75%) |
Sep 23, 2020 | 42.27 | 42.81 | 38.85 | 38.95 | 476,053 | -2.18(-5.30%) |
Sep 22, 2020 | 42.36 | 42.36 | 38.80 | 41.13 | 466,462 | +0.43(+1.06%) |
Sep 21, 2020 | 45.33 | 46.46 | 40.23 | 40.70 | 671,657 | -6.19(-13.20%) |
Sep 18, 2020 | 46.45 | 47.66 | 44.57 | 46.89 | 3,740,800 | +1.36(+2.99%) |
Sep 17, 2020 | 43.72 | 46.13 | 43.29 | 45.53 | 280,776 | +0.73(+1.63%) |
Sep 16, 2020 | 42.85 | 44.90 | 42.40 | 44.80 | 481,413 | +2.74(+6.51%) |
Sep 15, 2020 | 41.73 | 44.24 | 41.38 | 42.06 | 788,257 | +0.83(+2.01%) |
Sep 14, 2020 | 39.25 | 41.95 | 39.25 | 41.23 | 692,470 | +2.63(+6.81%) |
Sep 11, 2020 | 40.51 | 40.78 | 37.75 | 38.60 | 432,400 | -1.89(-4.67%) |
Sep 10, 2020 | 39.69 | 41.40 | 38.95 | 40.49 | 635,215 | +0.98(+2.48%) |
Sep 09, 2020 | 40.77 | 41.00 | 38.10 | 39.51 | 511,972 | +0.88(+2.28%) |
Sep 08, 2020 | 36.91 | 39.36 | 36.55 | 38.63 | 595,422 | +0.37(+0.97%) |
Sep 04, 2020 | 38.30 | 39.45 | 34.59 | 38.26 | 1,368,000 | -0.71(-1.82%) |
Sep 03, 2020 | 40.00 | 41.50 | 38.61 | 38.97 | 805,466 | -1.68(-4.13%) |
Sep 02, 2020 | 42.18 | 42.41 | 38.31 | 40.65 | 861,790 | -1.76(-4.15%) |
Sep 01, 2020 | 47.87 | 48.24 | 41.65 | 42.41 | 1,226,891 | -5.83(-12.09%) |
Aug 31, 2020 | 53.78 | 54.15 | 47.90 | 48.24 | 636,152 | -4.05(-7.75%) |
Aug 28, 2020 | 55.28 | 55.74 | 51.95 | 52.29 | 416,000 | -2.60(-4.74%) |
Aug 27, 2020 | 56.18 | 56.82 | 53.42 | 54.89 | 349,424 | -1.95(-3.43%) |
Aug 26, 2020 | 55.45 | 58.94 | 54.96 | 56.84 | 569,127 | +2.93(+5.43%) |
Aug 25, 2020 | 56.03 | 58.27 | 53.15 | 53.91 | 484,246 | -0.33(-0.61%) |
Aug 24, 2020 | 64.02 | 64.20 | 53.65 | 54.24 | 735,702 | -8.41(-13.42%) |
Aug 21, 2020 | 59.93 | 66.24 | 59.75 | 62.65 | 1,431,000 | +3.85(+6.55%) |
Aug 20, 2020 | 57.03 | 60.77 | 56.57 | 58.80 | 427,723 | +0.78(+1.34%) |
Aug 19, 2020 | 56.67 | 59.96 | 55.53 | 58.02 | 599,337 | +1.87(+3.33%) |
Aug 18, 2020 | 54.67 | 56.98 | 52.32 | 56.15 | 645,853 | +2.31(+4.29%) |
Aug 17, 2020 | 50.19 | 53.84 | 48.68 | 53.84 | 546,750 | +5.62(+11.65%) |
Aug 14, 2020 | 47.35 | 48.33 | 46.88 | 48.22 | 428,200 | +0.36(+0.75%) |
Aug 13, 2020 | 48.22 | 49.57 | 46.56 | 47.86 | 503,285 | +0.59(+1.25%) |
Aug 12, 2020 | 50.50 | 50.50 | 46.86 | 47.27 | 577,210 | -1.98(-4.02%) |
Aug 11, 2020 | 57.15 | 57.43 | 48.89 | 49.25 | 1,381,485 | -9.66(-16.40%) |
Aug 10, 2020 | 58.67 | 61.00 | 56.59 | 58.91 | 637,860 | +1.40(+2.43%) |
Aug 07, 2020 | 56.03 | 61.97 | 55.88 | 57.51 | 1,077,000 | +1.43(+2.55%) |
Aug 06, 2020 | 55.22 | 56.29 | 52.67 | 56.08 | 484,372 | -0.05(-0.09%) |
Aug 05, 2020 | 52.93 | 57.25 | 52.45 | 56.13 | 646,930 | +1.51(+2.76%) |
Aug 04, 2020 | 53.45 | 54.93 | 52.30 | 54.62 | 380,686 | +0.64(+1.19%) |
Aug 03, 2020 | 52.70 | 54.99 | 51.48 | 53.98 | 466,685 | +1.75(+3.35%) |
Jul 31, 2020 | 55.53 | 57.29 | 49.72 | 52.23 | 1,027,400 | -2.57(-4.69%) |
Jul 30, 2020 | 53.00 | 56.49 | 53.00 | 54.80 | 949,132 | +1.63(+3.07%) |
Jul 29, 2020 | 53.00 | 55.00 | 52.58 | 53.17 | 2,500,503 | -2.43(-4.37%) |
Jul 28, 2020 | 62.39 | 62.67 | 55.22 | 55.60 | 868,535 | -7.59(-12.01%) |
Jul 27, 2020 | 55.54 | 63.45 | 54.50 | 63.19 | 773,369 | +9.49(+17.67%) |
Jul 24, 2020 | 56.03 | 57.43 | 52.01 | 53.70 | 646,600 | -0.92(-1.68%) |
Jul 23, 2020 | 61.00 | 61.21 | 53.01 | 54.62 | 1,330,411 | -6.86(-11.16%) |
Jul 22, 2020 | 57.88 | 61.77 | 57.26 | 61.48 | 590,058 | +3.93(+6.83%) |
Jul 21, 2020 | 59.00 | 61.00 | 56.00 | 57.55 | 603,782 | -0.67(-1.15%) |
Jul 20, 2020 | 58.00 | 59.26 | 56.03 | 58.22 | 571,986 | +2.30(+4.11%) |
Jul 17, 2020 | 53.58 | 58.50 | 53.40 | 55.92 | 658,600 | +2.60(+4.88%) |
Jul 16, 2020 | 54.65 | 56.49 | 52.56 | 53.32 | 646,122 | -0.68(-1.26%) |
Jul 15, 2020 | 59.58 | 60.86 | 53.56 | 54.00 | 1,151,786 | -3.17(-5.54%) |
Jul 14, 2020 | 52.40 | 57.93 | 51.53 | 57.17 | 1,338,325 | +6.71(+13.30%) |
Jul 13, 2020 | 47.92 | 56.93 | 47.92 | 50.46 | 1,345,271 | +3.57(+7.61%) |
Jul 10, 2020 | 48.32 | 48.80 | 46.50 | 46.89 | 375,700 | -1.73(-3.56%) |
Jul 09, 2020 | 51.22 | 52.08 | 48.12 | 48.62 | 421,332 | -2.54(-4.96%) |
Jul 08, 2020 | 50.00 | 51.44 | 48.43 | 51.16 | 631,722 | +1.50(+3.02%) |
Jul 07, 2020 | 47.79 | 50.85 | 47.39 | 49.66 | 1,041,650 | +2.09(+4.39%) |
Jul 06, 2020 | 46.71 | 47.80 | 43.85 | 47.57 | 670,838 | +1.01(+2.17%) |
Jul 02, 2020 | 48.38 | 48.95 | 45.61 | 46.56 | 731,900 | -1.69(-3.50%) |