Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.74 | 54.74 | 50.35 | 53.42 | 2,074,696 | +3.40(+6.80%) |
Sep 29, 2020 | 46.86 | 50.32 | 46.09 | 50.02 | 1,847,979 | +3.19(+6.81%) |
Sep 28, 2020 | 46.16 | 47.85 | 45.30 | 46.83 | 961,308 | +1.68(+3.72%) |
Sep 25, 2020 | 46.20 | 46.90 | 44.40 | 45.15 | 785,600 | -1.29(-2.78%) |
Sep 24, 2020 | 45.49 | 47.70 | 43.82 | 46.44 | 632,496 | +0.65(+1.42%) |
Sep 23, 2020 | 47.93 | 49.32 | 45.68 | 45.79 | 994,211 | -1.67(-3.52%) |
Sep 22, 2020 | 47.21 | 48.64 | 46.12 | 47.46 | 788,032 | +0.58(+1.24%) |
Sep 21, 2020 | 47.35 | 47.74 | 42.79 | 46.88 | 1,311,164 | -1.92(-3.93%) |
Sep 18, 2020 | 47.54 | 49.22 | 46.36 | 48.80 | 1,636,900 | +1.43(+3.02%) |
Sep 17, 2020 | 46.37 | 48.34 | 45.76 | 47.37 | 874,219 | +0.31(+0.66%) |
Sep 16, 2020 | 45.88 | 47.96 | 45.43 | 47.06 | 1,205,514 | +1.77(+3.91%) |
Sep 15, 2020 | 43.87 | 46.20 | 43.60 | 45.29 | 1,021,812 | +1.89(+4.35%) |
Sep 14, 2020 | 41.74 | 43.50 | 40.92 | 43.40 | 802,937 | +2.15(+5.21%) |
Sep 11, 2020 | 41.84 | 42.31 | 40.55 | 41.25 | 522,700 | -0.31(-0.75%) |
Sep 10, 2020 | 43.48 | 44.13 | 41.39 | 41.56 | 1,097,834 | -1.40(-3.26%) |
Sep 09, 2020 | 38.83 | 44.42 | 38.83 | 42.96 | 1,598,300 | +4.60(+11.99%) |
Sep 08, 2020 | 39.25 | 39.43 | 37.81 | 38.36 | 956,596 | -0.99(-2.52%) |
Sep 04, 2020 | 38.14 | 39.44 | 36.01 | 39.35 | 867,300 | +1.50(+3.96%) |
Sep 03, 2020 | 38.50 | 39.06 | 37.48 | 37.85 | 753,449 | -0.75(-1.94%) |
Sep 02, 2020 | 38.76 | 38.89 | 36.32 | 38.60 | 948,639 | -0.02(-0.05%) |
Sep 01, 2020 | 35.11 | 39.04 | 35.09 | 38.62 | 1,572,399 | +5.19(+15.52%) |
Aug 31, 2020 | 35.40 | 35.40 | 33.33 | 33.43 | 1,442,553 | -2.10(-5.91%) |
Aug 28, 2020 | 36.30 | 36.41 | 34.72 | 35.53 | 471,000 | -0.42(-1.17%) |
Aug 27, 2020 | 36.75 | 37.14 | 35.01 | 35.95 | 593,165 | -0.77(-2.10%) |
Aug 26, 2020 | 38.18 | 38.65 | 36.22 | 36.72 | 635,214 | -1.36(-3.57%) |
Aug 25, 2020 | 38.30 | 38.61 | 37.33 | 38.08 | 443,914 | -0.21(-0.55%) |
Aug 24, 2020 | 37.27 | 38.75 | 36.71 | 38.29 | 812,512 | +1.74(+4.76%) |
Aug 21, 2020 | 37.37 | 37.84 | 36.26 | 36.55 | 721,800 | -1.12(-2.97%) |
Aug 20, 2020 | 37.10 | 38.09 | 37.10 | 37.67 | 493,092 | +0.00(+0.00%) |
Aug 19, 2020 | 38.01 | 38.43 | 37.34 | 37.67 | 664,230 | -0.16(-0.42%) |
Aug 18, 2020 | 39.51 | 39.77 | 36.54 | 37.83 | 923,311 | -1.85(-4.66%) |
Aug 17, 2020 | 40.55 | 40.80 | 39.51 | 39.68 | 684,710 | +0.03(+0.08%) |
Aug 14, 2020 | 39.55 | 40.45 | 39.01 | 39.65 | 788,300 | +0.15(+0.38%) |
Aug 13, 2020 | 38.70 | 40.26 | 38.40 | 39.50 | 1,170,323 | +0.76(+1.96%) |
Aug 12, 2020 | 37.75 | 39.51 | 37.75 | 38.74 | 778,428 | +1.13(+3.00%) |
Aug 11, 2020 | 38.50 | 40.14 | 37.22 | 37.61 | 1,093,783 | +0.00(+0.00%) |
Aug 10, 2020 | 35.00 | 38.61 | 35.00 | 37.61 | 1,307,421 | +2.76(+7.92%) |
Aug 07, 2020 | 32.48 | 34.98 | 32.00 | 34.85 | 829,000 | +2.37(+7.30%) |
Aug 06, 2020 | 31.29 | 33.41 | 31.00 | 32.48 | 869,374 | +1.46(+4.71%) |
Aug 05, 2020 | 30.00 | 33.15 | 29.46 | 31.02 | 984,643 | +2.34(+8.16%) |
Aug 04, 2020 | 28.43 | 29.16 | 28.27 | 28.68 | 502,866 | +0.25(+0.88%) |
Aug 03, 2020 | 27.92 | 28.73 | 27.67 | 28.43 | 422,950 | +0.85(+3.08%) |
Jul 31, 2020 | 28.15 | 28.49 | 27.06 | 27.58 | 402,600 | -0.54(-1.92%) |
Jul 30, 2020 | 28.01 | 28.26 | 27.48 | 28.12 | 325,040 | -0.21(-0.74%) |
Jul 29, 2020 | 27.39 | 28.49 | 27.30 | 28.33 | 299,885 | +0.98(+3.58%) |
Jul 28, 2020 | 27.81 | 28.20 | 27.34 | 27.35 | 260,788 | -0.39(-1.41%) |
Jul 27, 2020 | 27.24 | 27.87 | 27.05 | 27.74 | 408,165 | +0.53(+1.95%) |
Jul 24, 2020 | 26.83 | 27.42 | 26.45 | 27.21 | 306,400 | +0.42(+1.57%) |
Jul 23, 2020 | 26.16 | 27.50 | 26.09 | 26.79 | 628,589 | +0.47(+1.79%) |
Jul 22, 2020 | 26.00 | 26.65 | 25.82 | 26.32 | 466,656 | +0.29(+1.11%) |
Jul 21, 2020 | 26.17 | 26.43 | 25.88 | 26.03 | 343,752 | +0.36(+1.40%) |
Jul 20, 2020 | 25.55 | 26.39 | 25.38 | 25.67 | 518,103 | +0.12(+0.47%) |
Jul 17, 2020 | 25.05 | 25.95 | 25.01 | 25.55 | 584,600 | +0.45(+1.79%) |
Jul 16, 2020 | 24.64 | 25.46 | 24.14 | 25.10 | 421,372 | +0.31(+1.25%) |
Jul 15, 2020 | 23.80 | 24.86 | 23.65 | 24.79 | 466,427 | +1.47(+6.30%) |
Jul 14, 2020 | 22.72 | 23.57 | 22.59 | 23.32 | 320,029 | +0.46(+2.01%) |
Jul 13, 2020 | 23.80 | 23.94 | 22.85 | 22.86 | 604,231 | -0.52(-2.22%) |
Jul 10, 2020 | 23.80 | 23.83 | 23.13 | 23.38 | 481,300 | -0.36(-1.52%) |
Jul 09, 2020 | 24.93 | 24.98 | 22.98 | 23.74 | 497,865 | -1.00(-4.04%) |
Jul 08, 2020 | 23.64 | 24.89 | 23.46 | 24.74 | 568,506 | +1.22(+5.19%) |
Jul 07, 2020 | 23.80 | 24.37 | 23.50 | 23.52 | 436,255 | -0.50(-2.08%) |
Jul 06, 2020 | 24.45 | 24.63 | 23.81 | 24.02 | 513,290 | +0.28(+1.18%) |
Jul 02, 2020 | 24.30 | 24.86 | 23.64 | 23.74 | 430,700 | -0.18(-0.75%) |