Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.16 | 39.64 | 36.76 | 38.88 | 967,399 | +2.56(+7.05%) |
Sep 29, 2020 | 37.44 | 37.60 | 35.72 | 36.32 | 422,313 | -1.84(-4.82%) |
Sep 28, 2020 | 39.28 | 40.04 | 37.92 | 38.16 | 488,453 | -2.72(-6.65%) |
Sep 25, 2020 | 41.52 | 41.64 | 40.02 | 40.88 | 479,350 | +0.92(+2.30%) |
Sep 24, 2020 | 43.60 | 44.16 | 39.32 | 39.96 | 913,951 | -1.40(-3.38%) |
Sep 23, 2020 | 38.92 | 41.84 | 38.32 | 41.36 | 1,171,195 | +5.24(+14.51%) |
Sep 22, 2020 | 36.04 | 37.08 | 35.48 | 36.12 | 393,276 | +0.76(+2.15%) |
Sep 21, 2020 | 32.80 | 38.04 | 32.44 | 35.36 | 1,774,788 | +4.52(+14.66%) |
Sep 18, 2020 | 30.80 | 30.96 | 30.08 | 30.84 | 301,625 | +0.68(+2.25%) |
Sep 17, 2020 | 31.64 | 31.96 | 30.10 | 30.16 | 292,185 | -0.08(-0.26%) |
Sep 16, 2020 | 29.64 | 30.76 | 29.44 | 30.24 | 331,819 | +0.08(+0.27%) |
Sep 15, 2020 | 29.72 | 30.36 | 29.52 | 30.16 | 209,232 | +0.20(+0.67%) |
Sep 14, 2020 | 30.40 | 30.40 | 29.64 | 29.96 | 220,353 | -1.08(-3.48%) |
Sep 11, 2020 | 30.72 | 31.42 | 30.38 | 31.04 | 283,075 | -0.04(-0.13%) |
Sep 10, 2020 | 29.40 | 31.20 | 29.32 | 31.08 | 417,087 | +0.68(+2.24%) |
Sep 09, 2020 | 30.92 | 31.08 | 30.20 | 30.40 | 583,021 | -0.96(-3.06%) |
Sep 08, 2020 | 32.40 | 33.28 | 30.60 | 31.36 | 952,928 | +0.64(+2.08%) |
Sep 04, 2020 | 31.20 | 32.16 | 30.44 | 30.72 | 459,850 | -0.80(-2.54%) |
Sep 03, 2020 | 29.84 | 31.76 | 29.60 | 31.52 | 526,594 | +1.96(+6.63%) |
Sep 02, 2020 | 29.32 | 30.32 | 29.20 | 29.56 | 634,686 | +1.36(+4.82%) |
Sep 01, 2020 | 27.00 | 29.24 | 26.93 | 28.20 | 585,694 | +0.16(+0.57%) |
Aug 31, 2020 | 28.56 | 28.76 | 27.68 | 28.04 | 532,956 | -1.48(-5.01%) |
Aug 28, 2020 | 29.56 | 29.88 | 29.04 | 29.52 | 436,650 | -1.20(-3.91%) |
Aug 27, 2020 | 28.96 | 31.92 | 28.92 | 30.72 | 1,239,382 | +0.92(+3.09%) |
Aug 26, 2020 | 32.32 | 32.32 | 29.72 | 29.80 | 1,078,777 | -2.20(-6.87%) |
Aug 25, 2020 | 32.04 | 33.20 | 31.92 | 32.00 | 590,119 | -0.28(-0.87%) |
Aug 24, 2020 | 31.04 | 32.52 | 31.00 | 32.28 | 501,934 | +0.64(+2.02%) |
Aug 21, 2020 | 31.72 | 32.77 | 31.37 | 31.64 | 1,037,075 | +1.76(+5.89%) |
Aug 20, 2020 | 31.48 | 31.64 | 29.76 | 29.88 | 1,049,925 | -1.72(-5.44%) |
Aug 19, 2020 | 29.24 | 32.16 | 28.92 | 31.60 | 1,772,815 | +2.28(+7.78%) |
Aug 18, 2020 | 28.00 | 30.80 | 27.88 | 29.32 | 1,634,439 | -0.52(-1.74%) |
Aug 17, 2020 | 30.28 | 30.88 | 29.68 | 29.84 | 983,576 | -2.96(-9.02%) |
Aug 14, 2020 | 31.76 | 34.48 | 31.48 | 32.80 | 1,314,700 | +1.96(+6.36%) |
Aug 13, 2020 | 33.20 | 33.48 | 29.88 | 30.84 | 2,030,056 | -5.96(-16.20%) |
Aug 12, 2020 | 34.80 | 36.80 | 34.00 | 36.80 | 1,245,513 | -0.44(-1.18%) |
Aug 11, 2020 | 32.52 | 37.92 | 31.92 | 37.24 | 2,247,340 | +8.44(+29.31%) |
Aug 10, 2020 | 29.96 | 30.04 | 27.80 | 28.80 | 1,737,325 | -2.16(-6.98%) |
Aug 07, 2020 | 30.88 | 32.68 | 30.48 | 30.96 | 1,378,300 | +1.44(+4.88%) |
Aug 06, 2020 | 30.76 | 31.96 | 29.36 | 29.52 | 1,567,348 | -4.68(-13.68%) |
Aug 05, 2020 | 34.08 | 35.51 | 33.56 | 34.20 | 1,051,349 | -2.20(-6.04%) |
Aug 04, 2020 | 42.32 | 42.52 | 36.36 | 36.40 | 549,257 | -5.80(-13.74%) |
Aug 03, 2020 | 42.68 | 43.40 | 42.08 | 42.20 | 136,076 | -0.20(-0.47%) |
Jul 31, 2020 | 44.24 | 44.72 | 42.32 | 42.40 | 283,250 | -3.96(-8.54%) |
Jul 30, 2020 | 46.68 | 47.88 | 45.52 | 46.36 | 359,198 | +3.12(+7.22%) |
Jul 29, 2020 | 42.80 | 46.32 | 40.52 | 43.24 | 681,086 | +0.80(+1.89%) |
Jul 28, 2020 | 44.24 | 45.16 | 41.76 | 42.44 | 994,258 | +0.08(+0.19%) |
Jul 27, 2020 | 43.36 | 43.96 | 42.28 | 42.36 | 743,166 | -6.90(-14.01%) |
Jul 24, 2020 | 48.68 | 50.48 | 48.52 | 49.26 | 147,775 | -1.02(-2.03%) |
Jul 23, 2020 | 49.80 | 51.48 | 48.00 | 50.28 | 530,058 | +2.20(+4.58%) |
Jul 22, 2020 | 52.32 | 53.20 | 48.04 | 48.08 | 437,487 | -9.04(-15.83%) |
Jul 21, 2020 | 58.40 | 59.00 | 56.36 | 57.12 | 178,794 | -8.20(-12.55%) |
Jul 20, 2020 | 66.28 | 66.92 | 65.12 | 65.32 | 40,959 | -3.80(-5.50%) |
Jul 17, 2020 | 69.56 | 70.08 | 68.96 | 69.12 | 15,675 | -1.88(-2.65%) |
Jul 16, 2020 | 69.48 | 71.00 | 69.04 | 71.00 | 18,845 | +2.40(+3.50%) |
Jul 15, 2020 | 70.12 | 70.60 | 68.60 | 68.60 | 28,544 | -1.12(-1.61%) |
Jul 14, 2020 | 71.84 | 71.88 | 69.72 | 69.72 | 41,546 | -1.48(-2.08%) |
Jul 13, 2020 | 69.32 | 71.56 | 68.88 | 71.20 | 61,574 | -3.24(-4.35%) |
Jul 10, 2020 | 74.08 | 75.42 | 73.56 | 74.44 | 31,300 | -0.40(-0.53%) |
Jul 09, 2020 | 72.28 | 76.35 | 71.92 | 74.84 | 37,952 | +0.72(+0.97%) |
Jul 08, 2020 | 75.40 | 75.60 | 73.60 | 74.12 | 50,008 | -4.32(-5.51%) |
Jul 07, 2020 | 79.96 | 80.20 | 77.68 | 78.44 | 22,627 | -0.04(-0.05%) |
Jul 06, 2020 | 77.52 | 79.12 | 77.00 | 78.48 | 23,306 | -3.20(-3.92%) |
Jul 02, 2020 | 82.44 | 82.80 | 80.36 | 81.68 | 12,700 | +0.68(+0.84%) |