Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.90 | 49.97 | 47.50 | 47.77 | 683,897 | -0.06(-0.12%) |
Sep 29, 2020 | 50.95 | 51.07 | 47.61 | 47.83 | 1,016,815 | -3.15(-6.18%) |
Sep 28, 2020 | 52.44 | 52.56 | 50.15 | 50.98 | 1,227,538 | -2.14(-4.02%) |
Sep 25, 2020 | 51.21 | 53.25 | 50.66 | 53.12 | 370,917 | +1.45(+2.81%) |
Sep 24, 2020 | 51.16 | 52.48 | 49.70 | 51.66 | 375,573 | +0.11(+0.22%) |
Sep 23, 2020 | 53.14 | 53.96 | 51.55 | 51.55 | 552,027 | -0.78(-1.49%) |
Sep 22, 2020 | 53.32 | 54.09 | 52.07 | 52.33 | 581,527 | -1.13(-2.11%) |
Sep 21, 2020 | 54.45 | 55.49 | 52.75 | 53.46 | 760,534 | -2.95(-5.23%) |
Sep 18, 2020 | 57.32 | 57.79 | 56.23 | 56.41 | 517,071 | -1.43(-2.48%) |
Sep 17, 2020 | 56.98 | 58.93 | 56.95 | 57.84 | 485,619 | -0.53(-0.91%) |
Sep 16, 2020 | 54.95 | 58.72 | 54.76 | 58.37 | 666,264 | +3.33(+6.05%) |
Sep 15, 2020 | 55.51 | 56.47 | 54.23 | 55.04 | 509,378 | -0.66(-1.19%) |
Sep 14, 2020 | 54.09 | 55.89 | 53.34 | 55.71 | 502,575 | +2.37(+4.45%) |
Sep 11, 2020 | 51.84 | 53.63 | 51.20 | 53.33 | 401,370 | +1.41(+2.72%) |
Sep 10, 2020 | 52.17 | 53.58 | 51.73 | 51.92 | 291,611 | +0.06(+0.11%) |
Sep 09, 2020 | 52.02 | 52.19 | 51.08 | 51.86 | 736,665 | +0.02(+0.04%) |
Sep 08, 2020 | 50.66 | 53.17 | 50.15 | 51.84 | 425,321 | +0.46(+0.89%) |
Sep 04, 2020 | 51.24 | 51.63 | 48.29 | 51.39 | 346,681 | +0.94(+1.86%) |
Sep 03, 2020 | 51.06 | 52.83 | 50.20 | 50.45 | 725,181 | +0.35(+0.70%) |
Sep 02, 2020 | 50.11 | 50.40 | 48.99 | 50.10 | 300,325 | +0.14(+0.28%) |
Sep 01, 2020 | 50.23 | 51.14 | 49.55 | 49.96 | 302,031 | -0.58(-1.15%) |
Aug 31, 2020 | 52.38 | 52.90 | 50.42 | 50.53 | 480,691 | -2.41(-4.55%) |
Aug 28, 2020 | 52.23 | 53.31 | 51.43 | 52.94 | 439,516 | +0.98(+1.88%) |
Aug 27, 2020 | 49.72 | 52.37 | 49.36 | 51.97 | 740,802 | +2.72(+5.53%) |
Aug 26, 2020 | 49.86 | 50.10 | 48.71 | 49.24 | 269,993 | -0.73(-1.46%) |
Aug 25, 2020 | 50.06 | 50.09 | 48.66 | 49.97 | 487,581 | +0.44(+0.88%) |
Aug 24, 2020 | 46.53 | 49.54 | 46.24 | 49.54 | 445,310 | +3.68(+8.03%) |
Aug 21, 2020 | 45.92 | 46.83 | 45.71 | 45.86 | 199,789 | -0.26(-0.56%) |
Aug 20, 2020 | 45.09 | 46.53 | 44.55 | 46.11 | 266,704 | +0.46(+1.00%) |
Aug 19, 2020 | 46.30 | 47.06 | 45.57 | 45.66 | 339,900 | +0.06(+0.12%) |
Aug 18, 2020 | 46.01 | 46.66 | 45.19 | 45.60 | 477,777 | -0.82(-1.76%) |
Aug 17, 2020 | 48.35 | 48.35 | 45.88 | 46.42 | 506,418 | -1.14(-2.39%) |
Aug 14, 2020 | 45.97 | 47.95 | 45.62 | 47.55 | 362,908 | +1.03(+2.22%) |
Aug 13, 2020 | 46.05 | 48.10 | 46.04 | 46.52 | 392,178 | -0.50(-1.07%) |
Aug 12, 2020 | 48.62 | 48.91 | 46.17 | 47.02 | 496,901 | -0.48(-1.02%) |
Aug 11, 2020 | 47.85 | 49.26 | 47.06 | 47.51 | 752,750 | +1.38(+2.98%) |
Aug 10, 2020 | 44.73 | 46.36 | 44.48 | 46.13 | 632,140 | +1.94(+4.38%) |
Aug 07, 2020 | 44.36 | 44.83 | 43.05 | 44.19 | 533,720 | -0.80(-1.77%) |
Aug 06, 2020 | 40.95 | 45.90 | 40.55 | 44.99 | 1,143,333 | +3.77(+9.14%) |
Aug 05, 2020 | 40.95 | 41.33 | 40.02 | 41.22 | 829,271 | +0.85(+2.12%) |
Aug 04, 2020 | 38.96 | 40.76 | 38.91 | 40.37 | 687,293 | +1.67(+4.32%) |
Aug 03, 2020 | 39.21 | 39.39 | 38.10 | 38.70 | 1,072,223 | -0.63(-1.59%) |
Jul 31, 2020 | 40.05 | 40.27 | 38.75 | 39.33 | 634,669 | -0.75(-1.87%) |
Jul 30, 2020 | 39.52 | 40.84 | 39.35 | 40.08 | 391,625 | -0.19(-0.47%) |
Jul 29, 2020 | 43.96 | 43.96 | 39.32 | 40.27 | 1,083,422 | -3.15(-7.26%) |
Jul 28, 2020 | 41.79 | 43.98 | 41.79 | 43.42 | 651,205 | +1.40(+3.32%) |
Jul 27, 2020 | 42.50 | 43.48 | 41.75 | 42.02 | 501,246 | -0.48(-1.14%) |
Jul 24, 2020 | 43.70 | 44.09 | 42.39 | 42.51 | 725,817 | -1.86(-4.19%) |
Jul 23, 2020 | 45.30 | 45.30 | 42.70 | 44.37 | 981,814 | -0.25(-0.55%) |
Jul 22, 2020 | 45.24 | 45.77 | 44.18 | 44.61 | 490,074 | -0.88(-1.94%) |
Jul 21, 2020 | 44.72 | 45.90 | 44.25 | 45.49 | 643,466 | +1.24(+2.81%) |
Jul 20, 2020 | 45.17 | 45.51 | 43.46 | 44.25 | 582,972 | -1.20(-2.63%) |
Jul 17, 2020 | 46.31 | 46.39 | 44.91 | 45.45 | 480,190 | -0.79(-1.70%) |
Jul 16, 2020 | 46.02 | 47.13 | 45.47 | 46.24 | 779,395 | -0.65(-1.40%) |
Jul 15, 2020 | 46.98 | 48.15 | 46.40 | 46.89 | 3,072,800 | +1.75(+3.87%) |
Jul 14, 2020 | 44.55 | 45.59 | 43.54 | 45.14 | 828,618 | +0.40(+0.89%) |
Jul 13, 2020 | 46.92 | 47.34 | 44.62 | 44.75 | 775,344 | -2.33(-4.96%) |
Jul 10, 2020 | 44.60 | 47.50 | 43.96 | 47.08 | 464,700 | +2.23(+4.97%) |
Jul 09, 2020 | 46.93 | 46.94 | 44.33 | 44.85 | 444,932 | -2.42(-5.12%) |
Jul 08, 2020 | 46.62 | 47.54 | 45.91 | 47.27 | 548,801 | +0.28(+0.59%) |
Jul 07, 2020 | 48.11 | 48.86 | 46.92 | 46.99 | 513,334 | -2.16(-4.40%) |
Jul 06, 2020 | 49.36 | 50.03 | 48.27 | 49.16 | 795,118 | +0.85(+1.77%) |
Jul 02, 2020 | 48.98 | 50.23 | 48.00 | 48.30 | 602,846 | +0.85(+1.80%) |