Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.28 | 53.85 | 51.19 | 51.99 | 905,198 | -0.45(-0.86%) |
Sep 29, 2020 | 53.53 | 53.53 | 51.81 | 52.44 | 386,494 | -0.48(-0.91%) |
Sep 28, 2020 | 51.88 | 53.50 | 51.88 | 52.92 | 728,200 | +1.88(+3.68%) |
Sep 25, 2020 | 49.50 | 51.23 | 48.46 | 51.04 | 472,000 | +1.80(+3.66%) |
Sep 24, 2020 | 48.51 | 50.75 | 48.07 | 49.24 | 932,001 | +0.19(+0.39%) |
Sep 23, 2020 | 51.00 | 52.30 | 48.97 | 49.05 | 562,768 | -2.39(-4.65%) |
Sep 22, 2020 | 50.63 | 51.54 | 48.68 | 51.44 | 568,742 | +1.34(+2.67%) |
Sep 21, 2020 | 47.12 | 50.57 | 46.86 | 50.10 | 790,269 | +2.21(+4.61%) |
Sep 18, 2020 | 48.23 | 48.55 | 46.49 | 47.89 | 923,900 | +0.12(+0.25%) |
Sep 17, 2020 | 45.72 | 47.94 | 45.28 | 47.77 | 658,424 | +0.27(+0.57%) |
Sep 16, 2020 | 49.57 | 49.84 | 47.27 | 47.50 | 581,660 | -1.88(-3.81%) |
Sep 15, 2020 | 50.84 | 51.19 | 48.90 | 49.38 | 378,422 | -0.54(-1.08%) |
Sep 14, 2020 | 49.96 | 50.99 | 49.44 | 49.92 | 406,669 | +0.52(+1.05%) |
Sep 11, 2020 | 51.63 | 51.63 | 49.02 | 49.40 | 546,800 | -1.59(-3.12%) |
Sep 10, 2020 | 52.47 | 53.52 | 50.49 | 50.99 | 546,841 | -1.06(-2.04%) |
Sep 09, 2020 | 51.00 | 52.44 | 50.22 | 52.05 | 719,405 | +2.11(+4.23%) |
Sep 08, 2020 | 50.58 | 52.65 | 49.08 | 49.94 | 936,060 | -1.94(-3.74%) |
Sep 04, 2020 | 53.59 | 53.75 | 48.70 | 51.88 | 1,078,400 | -1.34(-2.52%) |
Sep 03, 2020 | 58.79 | 58.94 | 52.36 | 53.22 | 1,914,116 | -7.19(-11.90%) |
Sep 02, 2020 | 63.66 | 63.90 | 59.60 | 60.41 | 707,031 | -2.61(-4.14%) |
Sep 01, 2020 | 58.81 | 63.53 | 57.77 | 63.02 | 858,341 | +3.36(+5.63%) |
Aug 31, 2020 | 60.57 | 60.94 | 59.30 | 59.66 | 503,013 | -0.89(-1.47%) |
Aug 28, 2020 | 60.18 | 61.76 | 60.17 | 60.55 | 263,400 | +0.40(+0.67%) |
Aug 27, 2020 | 62.25 | 62.86 | 59.56 | 60.15 | 637,460 | -2.10(-3.37%) |
Aug 26, 2020 | 60.43 | 62.98 | 60.43 | 62.25 | 872,064 | +2.12(+3.53%) |
Aug 25, 2020 | 59.68 | 60.44 | 59.02 | 60.13 | 398,458 | +0.38(+0.64%) |
Aug 24, 2020 | 60.77 | 61.04 | 59.50 | 59.75 | 517,010 | -0.04(-0.07%) |
Aug 21, 2020 | 60.40 | 60.97 | 58.74 | 59.79 | 529,300 | -0.31(-0.52%) |
Aug 20, 2020 | 61.05 | 62.03 | 60.05 | 60.10 | 643,771 | -1.68(-2.72%) |
Aug 19, 2020 | 61.48 | 62.77 | 60.94 | 61.78 | 1,057,628 | +0.41(+0.67%) |
Aug 18, 2020 | 60.00 | 61.60 | 59.34 | 61.37 | 739,003 | +1.71(+2.87%) |
Aug 17, 2020 | 58.95 | 60.07 | 58.71 | 59.66 | 876,797 | +1.11(+1.90%) |
Aug 14, 2020 | 58.53 | 59.41 | 57.87 | 58.55 | 704,100 | -0.10(-0.17%) |
Aug 13, 2020 | 57.84 | 59.76 | 57.59 | 58.65 | 842,826 | +1.36(+2.37%) |
Aug 12, 2020 | 58.13 | 59.41 | 56.70 | 57.29 | 824,623 | -0.28(-0.49%) |
Aug 11, 2020 | 58.27 | 58.60 | 56.89 | 57.57 | 1,170,180 | -0.23(-0.40%) |
Aug 10, 2020 | 56.80 | 58.70 | 56.56 | 57.80 | 960,493 | +0.29(+0.50%) |
Aug 07, 2020 | 58.69 | 59.26 | 56.20 | 57.51 | 1,601,400 | -2.83(-4.69%) |
Aug 06, 2020 | 55.30 | 60.45 | 54.82 | 60.34 | 2,723,381 | +4.21(+7.50%) |
Aug 05, 2020 | 54.86 | 59.67 | 54.47 | 56.13 | 5,004,301 | +9.91(+21.44%) |
Aug 04, 2020 | 44.71 | 47.65 | 43.88 | 46.22 | 2,369,783 | +0.96(+2.12%) |
Aug 03, 2020 | 43.17 | 45.38 | 43.04 | 45.26 | 1,281,488 | +2.28(+5.30%) |
Jul 31, 2020 | 42.12 | 42.98 | 41.30 | 42.98 | 906,900 | +1.30(+3.12%) |
Jul 30, 2020 | 40.26 | 42.20 | 39.71 | 41.68 | 688,542 | +0.79(+1.93%) |
Jul 29, 2020 | 39.75 | 41.45 | 39.48 | 40.89 | 429,033 | +1.49(+3.78%) |
Jul 28, 2020 | 39.22 | 40.59 | 39.12 | 39.40 | 511,109 | -0.12(-0.29%) |
Jul 27, 2020 | 37.93 | 40.45 | 37.10 | 39.52 | 1,261,772 | +1.54(+4.04%) |
Jul 24, 2020 | 38.62 | 38.78 | 37.21 | 37.98 | 831,600 | -1.39(-3.53%) |
Jul 23, 2020 | 40.44 | 42.04 | 39.14 | 39.37 | 1,042,609 | -1.03(-2.55%) |
Jul 22, 2020 | 39.60 | 40.77 | 39.60 | 40.40 | 868,732 | +0.85(+2.15%) |
Jul 21, 2020 | 41.71 | 41.77 | 39.43 | 39.55 | 1,308,764 | -1.50(-3.65%) |
Jul 20, 2020 | 38.27 | 41.29 | 38.17 | 41.05 | 1,563,153 | +2.85(+7.47%) |
Jul 17, 2020 | 38.64 | 38.85 | 37.99 | 38.20 | 1,185,500 | -0.15(-0.38%) |
Jul 16, 2020 | 39.24 | 39.31 | 37.70 | 38.34 | 524,549 | -0.99(-2.52%) |
Jul 15, 2020 | 39.52 | 39.90 | 38.76 | 39.33 | 1,149,416 | +0.46(+1.20%) |
Jul 14, 2020 | 39.02 | 39.59 | 37.49 | 38.87 | 1,382,840 | -0.06(-0.17%) |
Jul 13, 2020 | 42.75 | 42.84 | 38.66 | 38.93 | 1,025,903 | -3.57(-8.40%) |
Jul 10, 2020 | 43.75 | 43.95 | 42.46 | 42.50 | 648,500 | -1.35(-3.08%) |
Jul 09, 2020 | 44.56 | 45.35 | 43.32 | 43.85 | 706,156 | -0.43(-0.97%) |
Jul 08, 2020 | 43.45 | 44.32 | 43.31 | 44.28 | 523,717 | +0.98(+2.26%) |
Jul 07, 2020 | 43.11 | 44.58 | 42.87 | 43.30 | 511,849 | -0.39(-0.89%) |
Jul 06, 2020 | 44.68 | 44.76 | 43.10 | 43.69 | 520,263 | -0.23(-0.52%) |
Jul 02, 2020 | 44.02 | 44.83 | 43.47 | 43.92 | 1,004,500 | +0.96(+2.23%) |