Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.55 | 78.22 | 70.53 | 77.07 | 8,333,476 | +4.27(+5.87%) |
Sep 29, 2020 | 72.89 | 75.27 | 71.36 | 72.80 | 6,071,041 | +0.82(+1.14%) |
Sep 28, 2020 | 67.89 | 72.20 | 66.78 | 71.98 | 5,691,718 | +5.52(+8.31%) |
Sep 25, 2020 | 60.65 | 66.57 | 60.21 | 66.46 | 5,747,900 | +5.83(+9.62%) |
Sep 24, 2020 | 60.17 | 62.01 | 56.01 | 60.63 | 5,253,298 | -1.09(-1.77%) |
Sep 23, 2020 | 63.15 | 65.53 | 61.71 | 61.72 | 4,105,669 | -1.08(-1.72%) |
Sep 22, 2020 | 60.50 | 62.83 | 59.66 | 62.80 | 2,484,840 | +2.60(+4.32%) |
Sep 21, 2020 | 58.65 | 60.26 | 56.43 | 60.20 | 3,596,155 | -0.66(-1.08%) |
Sep 18, 2020 | 60.20 | 63.25 | 59.65 | 60.86 | 13,029,700 | +1.34(+2.25%) |
Sep 17, 2020 | 60.00 | 60.68 | 58.16 | 59.52 | 3,250,280 | -2.81(-4.51%) |
Sep 16, 2020 | 61.90 | 63.92 | 61.55 | 62.33 | 3,506,477 | +1.32(+2.16%) |
Sep 15, 2020 | 59.02 | 61.35 | 58.18 | 61.01 | 3,472,132 | +1.91(+3.23%) |
Sep 14, 2020 | 56.33 | 59.60 | 55.69 | 59.10 | 3,474,796 | +3.22(+5.76%) |
Sep 11, 2020 | 56.41 | 56.90 | 54.55 | 55.88 | 2,418,700 | -0.31(-0.55%) |
Sep 10, 2020 | 55.27 | 57.57 | 54.62 | 56.19 | 3,784,777 | +0.95(+1.72%) |
Sep 09, 2020 | 52.75 | 55.77 | 52.35 | 55.24 | 4,053,839 | +3.35(+6.46%) |
Sep 08, 2020 | 46.43 | 53.70 | 46.43 | 51.89 | 5,589,461 | +2.66(+5.41%) |
Sep 04, 2020 | 51.94 | 52.48 | 42.61 | 49.23 | 7,285,200 | -1.92(-3.76%) |
Sep 03, 2020 | 55.99 | 56.13 | 50.04 | 51.15 | 4,769,228 | -5.93(-10.39%) |
Sep 02, 2020 | 58.92 | 59.00 | 54.68 | 57.08 | 3,547,092 | -1.19(-2.04%) |
Sep 01, 2020 | 56.30 | 58.47 | 55.13 | 58.27 | 3,500,473 | +2.20(+3.92%) |
Aug 31, 2020 | 55.41 | 56.97 | 54.82 | 56.07 | 4,037,259 | +0.56(+1.01%) |
Aug 28, 2020 | 52.67 | 55.79 | 51.67 | 55.51 | 3,896,000 | +3.41(+6.55%) |
Aug 27, 2020 | 50.41 | 52.78 | 50.41 | 52.10 | 3,445,701 | +2.07(+4.14%) |
Aug 26, 2020 | 51.30 | 51.65 | 49.42 | 50.03 | 2,815,333 | -0.76(-1.50%) |
Aug 25, 2020 | 51.35 | 51.87 | 49.73 | 50.79 | 3,664,173 | -0.21(-0.41%) |
Aug 24, 2020 | 48.80 | 51.20 | 48.18 | 51.00 | 4,434,295 | +2.77(+5.74%) |
Aug 21, 2020 | 46.27 | 48.49 | 46.02 | 48.23 | 3,006,500 | +2.24(+4.87%) |
Aug 20, 2020 | 47.20 | 47.81 | 45.86 | 45.99 | 2,536,085 | -2.15(-4.47%) |
Aug 19, 2020 | 46.48 | 49.10 | 46.35 | 48.14 | 5,096,027 | +1.83(+3.95%) |
Aug 18, 2020 | 47.84 | 48.13 | 44.65 | 46.31 | 3,594,466 | -1.42(-2.98%) |
Aug 17, 2020 | 46.19 | 49.42 | 46.18 | 47.73 | 3,105,247 | +2.10(+4.60%) |
Aug 14, 2020 | 46.35 | 47.85 | 44.94 | 45.63 | 2,502,500 | -1.10(-2.35%) |
Aug 13, 2020 | 45.17 | 47.36 | 44.63 | 46.73 | 3,072,359 | +1.79(+3.98%) |
Aug 12, 2020 | 43.04 | 45.79 | 42.56 | 44.94 | 3,709,920 | +2.57(+6.07%) |
Aug 11, 2020 | 47.75 | 47.85 | 41.92 | 42.37 | 5,288,605 | -4.91(-10.38%) |
Aug 10, 2020 | 45.39 | 48.06 | 45.31 | 47.28 | 3,989,115 | +1.28(+2.78%) |
Aug 07, 2020 | 46.27 | 48.17 | 44.42 | 46.00 | 3,674,400 | -0.53(-1.14%) |
Aug 06, 2020 | 46.40 | 48.30 | 45.12 | 46.53 | 4,579,892 | +0.13(+0.28%) |
Aug 05, 2020 | 43.00 | 46.68 | 41.16 | 46.40 | 6,913,151 | +2.86(+6.57%) |
Aug 04, 2020 | 40.10 | 43.55 | 39.29 | 43.54 | 5,329,964 | +3.76(+9.45%) |
Aug 03, 2020 | 37.18 | 40.10 | 36.18 | 39.78 | 4,223,630 | +3.09(+8.42%) |
Jul 31, 2020 | 36.54 | 37.41 | 35.79 | 36.69 | 20,112,500 | +0.02(+0.05%) |
Jul 30, 2020 | 37.51 | 38.19 | 36.30 | 36.67 | 4,443,999 | +0.32(+0.88%) |
Jul 29, 2020 | 39.06 | 39.20 | 35.94 | 36.35 | 9,534,733 | -4.11(-10.16%) |
Jul 28, 2020 | 41.99 | 41.99 | 39.51 | 40.46 | 4,304,910 | -2.04(-4.80%) |
Jul 27, 2020 | 41.44 | 43.18 | 41.17 | 42.50 | 4,049,496 | +1.51(+3.68%) |
Jul 24, 2020 | 42.00 | 42.00 | 38.74 | 40.99 | 5,182,700 | -1.47(-3.46%) |
Jul 23, 2020 | 40.74 | 42.80 | 40.24 | 42.46 | 6,319,216 | +2.11(+5.23%) |
Jul 22, 2020 | 39.43 | 41.15 | 38.65 | 40.35 | 5,333,239 | +1.37(+3.51%) |
Jul 21, 2020 | 38.92 | 39.82 | 37.90 | 38.98 | 4,761,155 | +0.58(+1.51%) |
Jul 20, 2020 | 36.65 | 39.83 | 36.48 | 38.40 | 6,141,909 | +1.59(+4.32%) |
Jul 17, 2020 | 36.80 | 37.09 | 34.89 | 36.81 | 5,934,100 | +0.16(+0.44%) |
Jul 16, 2020 | 35.68 | 37.46 | 34.88 | 36.65 | 7,122,048 | +0.84(+2.35%) |
Jul 15, 2020 | 34.70 | 36.22 | 34.18 | 35.81 | 8,054,057 | +2.03(+6.01%) |
Jul 14, 2020 | 29.20 | 34.31 | 28.29 | 33.78 | 9,600,185 | +3.69(+12.26%) |
Jul 13, 2020 | 29.23 | 33.27 | 29.23 | 30.09 | 11,159,921 | +1.20(+4.17%) |
Jul 10, 2020 | 27.28 | 28.91 | 27.15 | 28.89 | 3,419,900 | +1.06(+3.79%) |
Jul 09, 2020 | 28.09 | 28.22 | 26.38 | 27.83 | 6,301,224 | -0.44(-1.56%) |
Jul 08, 2020 | 26.76 | 28.40 | 26.21 | 28.27 | 9,878,625 | +1.52(+5.68%) |
Jul 07, 2020 | 23.95 | 27.59 | 23.46 | 26.75 | 19,796,132 | +5.41(+25.35%) |
Jul 06, 2020 | 20.61 | 21.69 | 20.53 | 21.34 | 1,917,076 | +1.34(+6.70%) |
Jul 02, 2020 | 20.00 | 20.56 | 19.89 | 20.00 | 1,720,600 | +0.16(+0.81%) |