Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.42 | 52.05 | 49.10 | 51.04 | 1,072,751 | +1.75(+3.55%) |
Sep 29, 2020 | 46.55 | 51.25 | 46.55 | 49.29 | 2,054,900 | +3.39(+7.39%) |
Sep 28, 2020 | 45.98 | 46.03 | 44.67 | 45.90 | 330,394 | +0.62(+1.37%) |
Sep 25, 2020 | 44.11 | 45.47 | 43.20 | 45.28 | 421,900 | +1.39(+3.17%) |
Sep 24, 2020 | 43.89 | 45.45 | 42.99 | 43.89 | 377,194 | -0.39(-0.88%) |
Sep 23, 2020 | 43.84 | 44.98 | 42.21 | 44.28 | 886,527 | +0.31(+0.71%) |
Sep 22, 2020 | 43.14 | 44.31 | 42.70 | 43.97 | 458,845 | +1.21(+2.83%) |
Sep 21, 2020 | 41.80 | 42.94 | 40.05 | 42.76 | 494,466 | -0.27(-0.63%) |
Sep 18, 2020 | 43.19 | 45.25 | 42.29 | 43.03 | 1,268,400 | +0.74(+1.75%) |
Sep 17, 2020 | 40.92 | 42.55 | 40.17 | 42.29 | 519,352 | +0.59(+1.40%) |
Sep 16, 2020 | 41.90 | 42.10 | 40.47 | 41.70 | 315,365 | -0.08(-0.18%) |
Sep 15, 2020 | 42.18 | 43.91 | 41.59 | 41.78 | 738,855 | +0.03(+0.07%) |
Sep 14, 2020 | 39.13 | 42.04 | 39.01 | 41.75 | 447,557 | +3.31(+8.61%) |
Sep 11, 2020 | 38.00 | 39.26 | 37.70 | 38.44 | 671,900 | +0.79(+2.10%) |
Sep 10, 2020 | 38.11 | 39.48 | 37.52 | 37.65 | 737,809 | -0.55(-1.44%) |
Sep 09, 2020 | 36.00 | 38.21 | 35.79 | 38.20 | 712,844 | +2.87(+8.12%) |
Sep 08, 2020 | 34.53 | 36.33 | 34.00 | 35.33 | 684,380 | -0.72(-2.00%) |
Sep 04, 2020 | 37.81 | 38.05 | 34.82 | 36.05 | 542,900 | -1.83(-4.83%) |
Sep 03, 2020 | 40.25 | 40.25 | 37.38 | 37.88 | 614,093 | -2.71(-6.68%) |
Sep 02, 2020 | 42.18 | 42.18 | 39.14 | 40.59 | 490,050 | -0.62(-1.50%) |
Sep 01, 2020 | 42.24 | 43.02 | 40.96 | 41.21 | 516,517 | -1.05(-2.48%) |
Aug 31, 2020 | 43.40 | 43.40 | 41.94 | 42.26 | 470,181 | -0.87(-2.01%) |
Aug 28, 2020 | 43.44 | 43.94 | 42.97 | 43.12 | 356,200 | -0.23(-0.52%) |
Aug 27, 2020 | 43.74 | 43.84 | 42.58 | 43.35 | 348,495 | -0.33(-0.76%) |
Aug 26, 2020 | 43.25 | 44.02 | 43.25 | 43.68 | 627,227 | +0.37(+0.85%) |
Aug 25, 2020 | 41.95 | 43.78 | 41.72 | 43.31 | 542,890 | +1.27(+3.02%) |
Aug 24, 2020 | 44.40 | 45.17 | 41.63 | 42.04 | 494,251 | -2.21(-4.99%) |
Aug 21, 2020 | 44.16 | 44.99 | 43.44 | 44.25 | 447,900 | -0.09(-0.20%) |
Aug 20, 2020 | 43.75 | 44.90 | 43.71 | 44.34 | 280,605 | +0.32(+0.73%) |
Aug 19, 2020 | 43.51 | 44.62 | 43.51 | 44.02 | 412,388 | +0.26(+0.59%) |
Aug 18, 2020 | 44.00 | 44.09 | 43.23 | 43.76 | 243,591 | -0.25(-0.57%) |
Aug 17, 2020 | 43.09 | 44.23 | 42.73 | 44.01 | 571,860 | +0.97(+2.25%) |
Aug 14, 2020 | 43.67 | 43.94 | 42.76 | 43.04 | 299,100 | -0.63(-1.44%) |
Aug 13, 2020 | 43.06 | 44.00 | 42.55 | 43.67 | 450,857 | +0.65(+1.51%) |
Aug 12, 2020 | 41.22 | 43.53 | 41.08 | 43.02 | 660,082 | +2.01(+4.90%) |
Aug 11, 2020 | 43.32 | 43.32 | 40.21 | 41.01 | 872,280 | -2.99(-6.80%) |
Aug 10, 2020 | 44.08 | 44.52 | 43.44 | 44.00 | 342,307 | -0.07(-0.16%) |
Aug 07, 2020 | 45.00 | 46.15 | 41.44 | 44.07 | 721,600 | +0.77(+1.78%) |
Aug 06, 2020 | 44.96 | 45.23 | 42.67 | 43.30 | 500,821 | -1.18(-2.65%) |
Aug 05, 2020 | 43.95 | 44.86 | 43.09 | 44.48 | 515,883 | +1.48(+3.44%) |
Aug 04, 2020 | 43.30 | 43.47 | 42.23 | 43.00 | 255,534 | -0.24(-0.56%) |
Aug 03, 2020 | 41.69 | 44.58 | 39.71 | 43.24 | 833,015 | +0.88(+2.08%) |
Jul 31, 2020 | 42.24 | 42.73 | 40.86 | 42.36 | 470,600 | -0.01(-0.02%) |
Jul 30, 2020 | 42.20 | 42.81 | 41.94 | 42.37 | 293,462 | -0.44(-1.03%) |
Jul 29, 2020 | 42.33 | 43.99 | 42.07 | 42.81 | 287,721 | +0.68(+1.61%) |
Jul 28, 2020 | 41.07 | 44.25 | 41.07 | 42.13 | 1,305,349 | +1.08(+2.63%) |
Jul 27, 2020 | 39.49 | 41.31 | 39.32 | 41.05 | 341,169 | +1.92(+4.91%) |
Jul 24, 2020 | 39.46 | 39.78 | 37.56 | 39.13 | 327,500 | -0.77(-1.93%) |
Jul 23, 2020 | 40.21 | 41.38 | 39.58 | 39.90 | 266,637 | -0.45(-1.12%) |
Jul 22, 2020 | 40.70 | 41.13 | 39.82 | 40.35 | 230,551 | -0.45(-1.10%) |
Jul 21, 2020 | 39.80 | 41.28 | 39.45 | 40.80 | 548,815 | +1.65(+4.21%) |
Jul 20, 2020 | 40.07 | 40.33 | 38.47 | 39.15 | 336,537 | -0.85(-2.13%) |
Jul 17, 2020 | 39.63 | 40.37 | 39.14 | 40.00 | 300,000 | +0.34(+0.86%) |
Jul 16, 2020 | 39.53 | 40.15 | 39.04 | 39.66 | 512,083 | -0.17(-0.43%) |
Jul 15, 2020 | 37.67 | 40.00 | 37.31 | 39.83 | 551,689 | +2.85(+7.71%) |
Jul 14, 2020 | 37.44 | 37.85 | 36.09 | 36.98 | 585,728 | -0.73(-1.94%) |
Jul 13, 2020 | 40.90 | 41.84 | 37.43 | 37.71 | 1,267,809 | -1.63(-4.14%) |
Jul 10, 2020 | 40.88 | 41.52 | 38.73 | 39.34 | 780,000 | -1.94(-4.70%) |
Jul 09, 2020 | 40.39 | 41.50 | 39.31 | 41.28 | 845,346 | +0.86(+2.13%) |
Jul 08, 2020 | 39.50 | 40.79 | 37.98 | 40.42 | 818,369 | +0.93(+2.36%) |
Jul 07, 2020 | 38.98 | 40.25 | 38.82 | 39.49 | 423,912 | +0.24(+0.61%) |
Jul 06, 2020 | 38.50 | 39.84 | 37.63 | 39.25 | 526,883 | +1.38(+3.64%) |
Jul 02, 2020 | 36.93 | 38.36 | 36.75 | 37.87 | 469,600 | +1.46(+4.01%) |