Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.36 | 46.81 | 44.34 | 46.05 | 384,526 | +1.88(+4.26%) |
Sep 29, 2020 | 45.42 | 45.42 | 43.73 | 44.17 | 324,268 | -1.17(-2.58%) |
Sep 28, 2020 | 43.60 | 45.62 | 43.58 | 45.34 | 213,981 | +2.76(+6.48%) |
Sep 25, 2020 | 43.06 | 43.36 | 42.29 | 42.58 | 177,200 | -1.04(-2.38%) |
Sep 24, 2020 | 42.26 | 44.06 | 41.62 | 43.62 | 182,264 | +1.25(+2.95%) |
Sep 23, 2020 | 45.22 | 45.99 | 42.34 | 42.37 | 299,388 | -2.91(-6.43%) |
Sep 22, 2020 | 42.62 | 45.36 | 42.29 | 45.28 | 207,599 | +2.57(+6.02%) |
Sep 21, 2020 | 42.75 | 42.86 | 41.22 | 42.71 | 266,114 | -1.21(-2.76%) |
Sep 18, 2020 | 44.96 | 45.16 | 42.94 | 43.92 | 468,200 | -0.67(-1.50%) |
Sep 17, 2020 | 45.07 | 45.43 | 44.13 | 44.59 | 169,851 | -1.36(-2.96%) |
Sep 16, 2020 | 45.25 | 46.71 | 44.84 | 45.95 | 223,173 | +1.30(+2.91%) |
Sep 15, 2020 | 46.41 | 47.04 | 44.50 | 44.65 | 219,381 | -1.48(-3.21%) |
Sep 14, 2020 | 47.17 | 47.35 | 45.31 | 46.13 | 346,928 | -0.43(-0.92%) |
Sep 11, 2020 | 45.03 | 46.93 | 44.92 | 46.56 | 322,400 | +1.85(+4.14%) |
Sep 10, 2020 | 45.24 | 46.12 | 44.47 | 44.71 | 190,513 | -0.30(-0.67%) |
Sep 09, 2020 | 43.44 | 45.41 | 43.32 | 45.01 | 210,884 | +1.99(+4.63%) |
Sep 08, 2020 | 40.87 | 44.04 | 40.84 | 43.02 | 256,324 | +1.43(+3.44%) |
Sep 04, 2020 | 43.34 | 43.78 | 40.44 | 41.59 | 199,700 | -1.41(-3.28%) |
Sep 03, 2020 | 45.05 | 45.36 | 42.68 | 43.00 | 252,390 | -2.20(-4.87%) |
Sep 02, 2020 | 45.77 | 45.91 | 43.75 | 45.20 | 252,734 | +0.05(+0.11%) |
Sep 01, 2020 | 41.83 | 45.30 | 41.62 | 45.15 | 248,695 | +2.59(+6.09%) |
Aug 31, 2020 | 43.92 | 44.00 | 42.16 | 42.56 | 308,719 | -1.62(-3.67%) |
Aug 28, 2020 | 44.03 | 44.70 | 43.67 | 44.18 | 167,800 | +0.38(+0.87%) |
Aug 27, 2020 | 44.98 | 45.42 | 43.47 | 43.80 | 184,218 | -1.01(-2.25%) |
Aug 26, 2020 | 45.76 | 45.81 | 44.68 | 44.81 | 179,072 | -0.57(-1.26%) |
Aug 25, 2020 | 47.17 | 47.17 | 44.80 | 45.38 | 187,052 | -1.49(-3.18%) |
Aug 24, 2020 | 47.04 | 47.50 | 45.82 | 46.87 | 214,641 | +0.18(+0.39%) |
Aug 21, 2020 | 45.16 | 46.78 | 45.11 | 46.69 | 315,700 | +0.97(+2.12%) |
Aug 20, 2020 | 44.76 | 46.41 | 44.76 | 45.72 | 167,644 | +0.21(+0.46%) |
Aug 19, 2020 | 45.80 | 45.92 | 44.88 | 45.51 | 159,953 | -0.30(-0.65%) |
Aug 18, 2020 | 46.59 | 47.67 | 45.64 | 45.81 | 352,448 | -0.34(-0.74%) |
Aug 17, 2020 | 44.00 | 46.61 | 43.70 | 46.15 | 253,497 | +2.51(+5.75%) |
Aug 14, 2020 | 43.19 | 43.79 | 42.28 | 43.64 | 226,200 | -0.03(-0.07%) |
Aug 13, 2020 | 43.32 | 44.10 | 42.81 | 43.67 | 132,371 | +0.26(+0.60%) |
Aug 12, 2020 | 43.66 | 43.88 | 42.91 | 43.41 | 222,900 | +0.45(+1.05%) |
Aug 11, 2020 | 43.09 | 44.35 | 42.50 | 42.96 | 355,017 | +0.37(+0.87%) |
Aug 10, 2020 | 41.76 | 43.26 | 41.51 | 42.59 | 427,100 | +1.19(+2.87%) |
Aug 07, 2020 | 41.07 | 41.96 | 40.65 | 41.40 | 251,900 | -0.04(-0.10%) |
Aug 06, 2020 | 41.86 | 42.05 | 40.98 | 41.44 | 284,472 | -0.62(-1.47%) |
Aug 05, 2020 | 41.92 | 42.13 | 41.00 | 42.06 | 286,810 | +0.66(+1.59%) |
Aug 04, 2020 | 42.41 | 42.84 | 41.19 | 41.40 | 267,474 | -1.04(-2.45%) |
Aug 03, 2020 | 41.74 | 42.46 | 41.34 | 42.44 | 290,105 | +0.81(+1.95%) |
Jul 31, 2020 | 43.09 | 43.09 | 40.16 | 41.63 | 372,600 | -1.76(-4.06%) |
Jul 30, 2020 | 41.90 | 44.74 | 41.40 | 43.39 | 359,419 | +1.46(+3.48%) |
Jul 29, 2020 | 42.25 | 42.25 | 40.31 | 41.93 | 472,783 | +2.50(+6.34%) |
Jul 28, 2020 | 41.46 | 42.01 | 39.29 | 39.43 | 329,355 | -2.13(-5.13%) |
Jul 27, 2020 | 39.09 | 41.63 | 38.47 | 41.56 | 257,759 | +2.73(+7.03%) |
Jul 24, 2020 | 38.99 | 39.58 | 37.78 | 38.83 | 247,000 | -0.36(-0.92%) |
Jul 23, 2020 | 40.94 | 41.84 | 38.10 | 39.19 | 506,917 | -1.05(-2.61%) |
Jul 22, 2020 | 36.96 | 40.93 | 36.96 | 40.24 | 444,241 | +2.90(+7.77%) |
Jul 21, 2020 | 37.32 | 38.43 | 37.09 | 37.34 | 391,321 | +0.25(+0.67%) |
Jul 20, 2020 | 36.47 | 37.30 | 35.91 | 37.09 | 184,583 | +0.11(+0.30%) |
Jul 17, 2020 | 37.30 | 38.22 | 36.81 | 36.98 | 217,800 | -0.14(-0.38%) |
Jul 16, 2020 | 35.67 | 37.24 | 35.11 | 37.12 | 219,077 | +1.21(+3.37%) |
Jul 15, 2020 | 36.03 | 36.34 | 34.62 | 35.91 | 353,913 | +1.47(+4.27%) |
Jul 14, 2020 | 32.57 | 34.46 | 32.09 | 34.44 | 248,763 | +2.36(+7.36%) |
Jul 13, 2020 | 34.17 | 34.17 | 31.98 | 32.08 | 217,250 | -1.31(-3.92%) |
Jul 10, 2020 | 32.38 | 33.71 | 32.14 | 33.39 | 207,400 | +1.31(+4.08%) |
Jul 09, 2020 | 34.00 | 34.17 | 31.88 | 32.08 | 257,285 | -1.94(-5.70%) |
Jul 08, 2020 | 32.80 | 34.45 | 32.80 | 34.02 | 287,853 | +1.24(+3.78%) |
Jul 07, 2020 | 32.33 | 33.77 | 32.33 | 32.78 | 175,489 | -0.32(-0.97%) |
Jul 06, 2020 | 32.98 | 33.46 | 32.39 | 33.10 | 205,600 | +1.00(+3.12%) |
Jul 02, 2020 | 34.03 | 34.20 | 32.00 | 32.10 | 213,900 | -0.64(-1.95%) |