Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.21 | 61.32 | 59.21 | 61.12 | 432,102 | +1.45(+2.43%) |
Sep 29, 2020 | 59.91 | 61.34 | 59.15 | 59.67 | 266,499 | -0.22(-0.37%) |
Sep 28, 2020 | 61.16 | 61.87 | 59.81 | 59.89 | 373,776 | -0.93(-1.53%) |
Sep 25, 2020 | 59.06 | 60.94 | 58.74 | 60.82 | 355,300 | +1.92(+3.26%) |
Sep 24, 2020 | 59.54 | 60.52 | 57.82 | 58.90 | 560,445 | -1.10(-1.83%) |
Sep 23, 2020 | 61.21 | 62.19 | 59.85 | 60.00 | 396,416 | -1.85(-2.99%) |
Sep 22, 2020 | 60.28 | 62.49 | 58.12 | 61.85 | 560,253 | +1.97(+3.29%) |
Sep 21, 2020 | 61.27 | 61.42 | 59.30 | 59.88 | 639,100 | -2.57(-4.12%) |
Sep 18, 2020 | 60.76 | 62.63 | 60.13 | 62.45 | 1,627,200 | +2.35(+3.91%) |
Sep 17, 2020 | 58.64 | 61.22 | 58.38 | 60.10 | 539,197 | +0.96(+1.62%) |
Sep 16, 2020 | 58.60 | 59.90 | 58.22 | 59.14 | 711,586 | +0.62(+1.06%) |
Sep 15, 2020 | 57.70 | 59.23 | 56.57 | 58.52 | 1,205,696 | +1.21(+2.11%) |
Sep 14, 2020 | 56.66 | 57.43 | 54.76 | 57.31 | 1,159,419 | +1.58(+2.84%) |
Sep 11, 2020 | 55.98 | 58.13 | 54.70 | 55.73 | 1,271,200 | +1.48(+2.73%) |
Sep 10, 2020 | 52.39 | 57.98 | 51.51 | 54.25 | 1,706,738 | +2.65(+5.14%) |
Sep 09, 2020 | 51.30 | 53.20 | 50.15 | 51.60 | 499,614 | +0.57(+1.12%) |
Sep 08, 2020 | 50.48 | 52.74 | 49.67 | 51.03 | 430,631 | -0.63(-1.22%) |
Sep 04, 2020 | 52.60 | 52.60 | 48.74 | 51.66 | 555,100 | -0.54(-1.03%) |
Sep 03, 2020 | 53.38 | 54.55 | 51.36 | 52.20 | 453,804 | -1.59(-2.96%) |
Sep 02, 2020 | 50.67 | 54.53 | 50.27 | 53.79 | 808,857 | +3.10(+6.12%) |
Sep 01, 2020 | 52.12 | 52.70 | 49.57 | 50.69 | 472,279 | -1.75(-3.34%) |
Aug 31, 2020 | 50.04 | 53.49 | 49.40 | 52.44 | 843,850 | +2.73(+5.49%) |
Aug 28, 2020 | 46.92 | 49.76 | 46.46 | 49.71 | 503,500 | +3.14(+6.74%) |
Aug 27, 2020 | 47.03 | 47.81 | 46.24 | 46.57 | 573,460 | -0.51(-1.08%) |
Aug 26, 2020 | 50.01 | 50.56 | 46.92 | 47.08 | 671,842 | -3.03(-6.05%) |
Aug 25, 2020 | 50.91 | 50.91 | 49.31 | 50.11 | 410,851 | +0.13(+0.26%) |
Aug 24, 2020 | 51.75 | 51.75 | 49.90 | 49.98 | 410,470 | -1.31(-2.55%) |
Aug 21, 2020 | 52.19 | 52.89 | 51.03 | 51.29 | 419,900 | -0.87(-1.67%) |
Aug 20, 2020 | 52.00 | 52.28 | 51.21 | 52.16 | 234,228 | +0.04(+0.08%) |
Aug 19, 2020 | 52.16 | 52.84 | 51.30 | 52.12 | 315,927 | +0.09(+0.17%) |
Aug 18, 2020 | 53.25 | 53.63 | 51.04 | 52.03 | 641,893 | -1.38(-2.58%) |
Aug 17, 2020 | 49.82 | 53.42 | 49.57 | 53.41 | 610,939 | +3.41(+6.82%) |
Aug 14, 2020 | 50.36 | 50.97 | 49.42 | 50.00 | 770,100 | -0.27(-0.54%) |
Aug 13, 2020 | 49.91 | 50.80 | 49.51 | 50.27 | 502,303 | +0.13(+0.26%) |
Aug 12, 2020 | 52.12 | 53.03 | 49.78 | 50.14 | 758,435 | -1.23(-2.39%) |
Aug 11, 2020 | 53.40 | 54.32 | 51.20 | 51.37 | 785,820 | -1.94(-3.64%) |
Aug 10, 2020 | 51.28 | 54.13 | 48.59 | 53.31 | 1,226,429 | +2.61(+5.15%) |
Aug 07, 2020 | 50.05 | 51.81 | 49.63 | 50.70 | 645,800 | +0.70(+1.40%) |
Aug 06, 2020 | 50.79 | 50.95 | 49.84 | 50.00 | 433,528 | -0.70(-1.38%) |
Aug 05, 2020 | 49.50 | 51.12 | 49.05 | 50.70 | 590,405 | +0.91(+1.83%) |
Aug 04, 2020 | 46.54 | 49.96 | 46.21 | 49.79 | 671,543 | +3.37(+7.26%) |
Aug 03, 2020 | 45.98 | 47.47 | 45.27 | 46.42 | 718,211 | +0.85(+1.87%) |
Jul 31, 2020 | 46.09 | 46.52 | 44.63 | 45.57 | 739,200 | -0.38(-0.83%) |
Jul 30, 2020 | 45.52 | 46.94 | 45.21 | 45.95 | 435,111 | -0.14(-0.30%) |
Jul 29, 2020 | 46.15 | 46.59 | 44.41 | 46.09 | 587,965 | -0.06(-0.13%) |
Jul 28, 2020 | 48.30 | 48.45 | 45.95 | 46.15 | 781,639 | -2.11(-4.37%) |
Jul 27, 2020 | 47.55 | 48.40 | 46.29 | 48.26 | 810,560 | +0.98(+2.07%) |
Jul 24, 2020 | 46.40 | 47.62 | 45.35 | 47.28 | 499,700 | +0.36(+0.77%) |
Jul 23, 2020 | 47.49 | 48.84 | 46.59 | 46.92 | 815,393 | -0.43(-0.91%) |
Jul 22, 2020 | 45.55 | 47.48 | 45.39 | 47.35 | 563,946 | +1.61(+3.52%) |
Jul 21, 2020 | 45.56 | 46.59 | 44.77 | 45.74 | 484,602 | +0.87(+1.94%) |
Jul 20, 2020 | 44.04 | 45.09 | 43.74 | 44.87 | 405,034 | +1.23(+2.82%) |
Jul 17, 2020 | 43.88 | 44.33 | 43.29 | 43.64 | 583,800 | -0.20(-0.46%) |
Jul 16, 2020 | 44.79 | 44.82 | 43.25 | 43.84 | 594,084 | -1.41(-3.12%) |
Jul 15, 2020 | 44.71 | 45.80 | 44.24 | 45.25 | 464,893 | +1.60(+3.67%) |
Jul 14, 2020 | 41.51 | 43.66 | 40.66 | 43.65 | 911,614 | +2.52(+6.13%) |
Jul 13, 2020 | 44.76 | 44.76 | 41.00 | 41.13 | 739,930 | -1.79(-4.17%) |
Jul 10, 2020 | 44.33 | 44.71 | 42.88 | 42.92 | 545,800 | -1.19(-2.70%) |
Jul 09, 2020 | 44.39 | 44.91 | 42.88 | 44.11 | 488,828 | -0.29(-0.65%) |
Jul 08, 2020 | 42.41 | 44.70 | 42.13 | 44.40 | 843,120 | +2.44(+5.82%) |
Jul 07, 2020 | 41.67 | 42.58 | 41.53 | 41.96 | 359,722 | +0.00(+0.00%) |
Jul 06, 2020 | 43.99 | 44.22 | 41.86 | 41.96 | 512,992 | -1.05(-2.44%) |
Jul 02, 2020 | 44.04 | 44.80 | 42.92 | 43.01 | 649,300 | -0.34(-0.78%) |