Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.73 | 50.29 | 47.73 | 49.16 | 1,385,119 | +1.50(+3.15%) |
Sep 29, 2020 | 47.61 | 49.03 | 47.57 | 47.66 | 566,585 | +0.12(+0.26%) |
Sep 28, 2020 | 49.39 | 49.39 | 46.76 | 47.53 | 987,179 | -0.06(-0.12%) |
Sep 25, 2020 | 46.58 | 48.92 | 46.58 | 47.59 | 706,116 | +1.01(+2.17%) |
Sep 24, 2020 | 47.43 | 47.44 | 45.69 | 46.58 | 626,550 | -0.89(-1.88%) |
Sep 23, 2020 | 51.00 | 51.29 | 47.06 | 47.47 | 939,081 | -1.52(-3.11%) |
Sep 22, 2020 | 46.52 | 49.23 | 46.36 | 49.00 | 601,849 | +2.85(+6.19%) |
Sep 21, 2020 | 46.20 | 46.45 | 44.61 | 46.14 | 545,335 | -1.16(-2.45%) |
Sep 18, 2020 | 47.75 | 48.89 | 46.25 | 47.30 | 1,115,092 | +0.76(+1.64%) |
Sep 17, 2020 | 44.80 | 47.33 | 44.49 | 46.54 | 744,370 | +1.16(+2.56%) |
Sep 16, 2020 | 48.62 | 48.77 | 45.26 | 45.38 | 1,083,499 | -2.79(-5.79%) |
Sep 15, 2020 | 52.14 | 52.65 | 47.65 | 48.17 | 906,767 | -3.26(-6.34%) |
Sep 14, 2020 | 50.02 | 51.95 | 49.79 | 51.43 | 761,867 | +1.83(+3.69%) |
Sep 11, 2020 | 50.29 | 51.04 | 48.57 | 49.60 | 579,694 | -0.14(-0.29%) |
Sep 10, 2020 | 49.88 | 50.48 | 49.36 | 49.74 | 371,976 | +0.30(+0.61%) |
Sep 09, 2020 | 49.52 | 50.90 | 49.07 | 49.44 | 590,711 | +0.58(+1.19%) |
Sep 08, 2020 | 47.03 | 51.03 | 46.41 | 48.86 | 854,497 | +0.91(+1.90%) |
Sep 04, 2020 | 48.98 | 49.83 | 46.18 | 47.95 | 659,859 | -0.79(-1.62%) |
Sep 03, 2020 | 51.16 | 51.39 | 48.11 | 48.74 | 741,647 | -2.80(-5.43%) |
Sep 02, 2020 | 51.70 | 52.02 | 48.98 | 51.54 | 810,042 | +0.69(+1.36%) |
Sep 01, 2020 | 50.68 | 50.95 | 48.37 | 50.84 | 1,407,366 | -0.40(-0.78%) |
Aug 31, 2020 | 55.99 | 55.99 | 51.11 | 51.24 | 994,805 | -4.21(-7.58%) |
Aug 28, 2020 | 56.42 | 56.87 | 54.87 | 55.45 | 431,584 | -0.58(-1.03%) |
Aug 27, 2020 | 57.38 | 57.47 | 54.97 | 56.03 | 438,408 | -1.04(-1.83%) |
Aug 26, 2020 | 55.64 | 57.46 | 55.64 | 57.07 | 530,434 | +1.69(+3.05%) |
Aug 25, 2020 | 56.73 | 57.47 | 54.55 | 55.38 | 473,502 | -0.96(-1.70%) |
Aug 24, 2020 | 56.80 | 57.43 | 55.78 | 56.34 | 485,856 | +0.30(+0.54%) |
Aug 21, 2020 | 56.02 | 56.67 | 55.00 | 56.04 | 359,530 | -0.66(-1.16%) |
Aug 20, 2020 | 57.50 | 57.52 | 56.16 | 56.69 | 263,790 | -0.57(-0.99%) |
Aug 19, 2020 | 57.70 | 58.08 | 56.98 | 57.26 | 269,031 | -0.63(-1.08%) |
Aug 18, 2020 | 59.90 | 60.11 | 57.69 | 57.89 | 533,842 | -1.78(-2.99%) |
Aug 17, 2020 | 57.01 | 59.91 | 56.35 | 59.67 | 707,550 | +3.38(+6.00%) |
Aug 14, 2020 | 55.15 | 57.09 | 55.15 | 56.29 | 365,113 | +0.66(+1.19%) |
Aug 13, 2020 | 55.32 | 57.09 | 55.23 | 55.63 | 406,058 | +0.19(+0.34%) |
Aug 12, 2020 | 55.44 | 56.01 | 54.81 | 55.44 | 479,317 | +0.52(+0.95%) |
Aug 11, 2020 | 55.58 | 56.89 | 54.73 | 54.92 | 370,016 | -0.22(-0.40%) |
Aug 10, 2020 | 53.88 | 56.13 | 53.82 | 55.13 | 729,068 | +1.46(+2.72%) |
Aug 07, 2020 | 53.02 | 54.92 | 52.45 | 53.67 | 469,928 | +0.76(+1.44%) |
Aug 06, 2020 | 57.08 | 57.44 | 52.62 | 52.91 | 935,797 | -4.30(-7.52%) |
Aug 05, 2020 | 57.71 | 58.31 | 55.44 | 57.21 | 1,024,085 | +0.08(+0.13%) |
Aug 04, 2020 | 59.44 | 59.64 | 55.75 | 57.14 | 790,878 | -2.33(-3.91%) |
Aug 03, 2020 | 58.18 | 59.89 | 58.18 | 59.46 | 539,884 | +2.12(+3.69%) |
Jul 31, 2020 | 58.65 | 58.65 | 55.67 | 57.35 | 736,021 | -1.26(-2.15%) |
Jul 30, 2020 | 58.91 | 59.65 | 57.59 | 58.61 | 417,388 | -1.23(-2.06%) |
Jul 29, 2020 | 59.63 | 60.19 | 58.53 | 59.84 | 790,270 | +0.32(+0.54%) |
Jul 28, 2020 | 60.75 | 61.13 | 59.44 | 59.52 | 512,870 | -1.33(-2.18%) |
Jul 27, 2020 | 58.99 | 61.09 | 58.94 | 60.85 | 427,305 | +2.01(+3.42%) |
Jul 24, 2020 | 58.82 | 60.47 | 58.14 | 58.84 | 422,840 | -0.61(-1.02%) |
Jul 23, 2020 | 62.59 | 63.68 | 58.03 | 59.44 | 622,153 | -3.14(-5.02%) |
Jul 22, 2020 | 60.16 | 62.78 | 59.59 | 62.59 | 772,049 | +1.59(+2.61%) |
Jul 21, 2020 | 59.33 | 61.71 | 59.23 | 60.99 | 669,650 | +1.97(+3.35%) |
Jul 20, 2020 | 58.78 | 59.42 | 57.77 | 59.02 | 323,763 | +0.14(+0.24%) |
Jul 17, 2020 | 60.35 | 60.35 | 58.40 | 58.88 | 421,787 | -1.52(-2.51%) |
Jul 16, 2020 | 60.28 | 61.31 | 59.73 | 60.39 | 553,994 | -0.70(-1.15%) |
Jul 15, 2020 | 60.70 | 61.51 | 59.63 | 61.10 | 876,276 | +2.18(+3.71%) |
Jul 14, 2020 | 56.06 | 59.00 | 55.06 | 58.91 | 653,499 | +2.90(+5.19%) |
Jul 13, 2020 | 58.59 | 59.03 | 55.71 | 56.01 | 811,859 | -1.72(-2.98%) |
Jul 10, 2020 | 55.63 | 57.80 | 54.76 | 57.73 | 563,050 | +2.41(+4.36%) |
Jul 09, 2020 | 59.18 | 59.21 | 54.98 | 55.32 | 724,571 | -3.35(-5.71%) |
Jul 08, 2020 | 57.54 | 58.86 | 56.43 | 58.67 | 844,761 | +1.30(+2.27%) |
Jul 07, 2020 | 59.35 | 59.70 | 57.35 | 57.37 | 807,493 | -2.57(-4.29%) |
Jul 06, 2020 | 63.17 | 63.97 | 58.67 | 59.94 | 1,091,343 | -2.68(-4.28%) |
Jul 02, 2020 | 64.46 | 65.03 | 61.66 | 62.62 | 445,699 | -0.29(-0.47%) |