Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.17 | 60.68 | 58.64 | 59.21 | 315,712 | -0.06(-0.10%) |
Sep 29, 2020 | 57.69 | 60.18 | 57.69 | 59.27 | 372,188 | +1.68(+2.92%) |
Sep 28, 2020 | 59.50 | 59.73 | 55.44 | 57.59 | 224,628 | -0.74(-1.27%) |
Sep 25, 2020 | 54.60 | 58.40 | 54.00 | 58.33 | 453,100 | +5.73(+10.89%) |
Sep 24, 2020 | 52.38 | 53.85 | 51.28 | 52.60 | 322,653 | +0.20(+0.38%) |
Sep 23, 2020 | 52.26 | 53.28 | 51.70 | 52.40 | 429,888 | +0.14(+0.27%) |
Sep 22, 2020 | 51.45 | 52.42 | 49.60 | 52.26 | 259,568 | +1.05(+2.05%) |
Sep 21, 2020 | 56.75 | 56.96 | 51.11 | 51.21 | 452,081 | -5.80(-10.17%) |
Sep 18, 2020 | 56.44 | 58.25 | 55.24 | 57.01 | 452,700 | +2.49(+4.57%) |
Sep 17, 2020 | 54.80 | 55.84 | 53.49 | 54.52 | 131,053 | -1.00(-1.80%) |
Sep 16, 2020 | 54.07 | 56.80 | 53.88 | 55.52 | 266,652 | +2.32(+4.36%) |
Sep 15, 2020 | 53.00 | 55.08 | 51.53 | 53.20 | 254,370 | +0.66(+1.26%) |
Sep 14, 2020 | 50.22 | 52.75 | 50.22 | 52.54 | 323,847 | +3.48(+7.09%) |
Sep 11, 2020 | 49.64 | 51.00 | 48.21 | 49.06 | 154,400 | -0.38(-0.77%) |
Sep 10, 2020 | 51.43 | 52.26 | 48.94 | 49.44 | 251,068 | -2.14(-4.15%) |
Sep 09, 2020 | 49.88 | 52.33 | 49.78 | 51.58 | 293,868 | +4.08(+8.59%) |
Sep 08, 2020 | 46.83 | 48.44 | 45.45 | 47.50 | 334,137 | -0.01(-0.02%) |
Sep 04, 2020 | 47.92 | 48.25 | 45.02 | 47.51 | 338,900 | +0.01(+0.02%) |
Sep 03, 2020 | 49.52 | 50.08 | 46.90 | 47.50 | 387,169 | -2.27(-4.56%) |
Sep 02, 2020 | 50.37 | 50.97 | 49.12 | 49.77 | 201,128 | -0.88(-1.74%) |
Sep 01, 2020 | 52.34 | 52.51 | 50.12 | 50.65 | 188,197 | -1.94(-3.69%) |
Aug 31, 2020 | 51.26 | 53.17 | 50.79 | 52.59 | 195,693 | +1.46(+2.86%) |
Aug 28, 2020 | 50.71 | 51.78 | 50.11 | 51.13 | 85,600 | +0.34(+0.67%) |
Aug 27, 2020 | 50.98 | 51.16 | 49.98 | 50.79 | 146,377 | -0.20(-0.38%) |
Aug 26, 2020 | 53.71 | 54.48 | 50.96 | 50.98 | 183,176 | -2.52(-4.70%) |
Aug 25, 2020 | 51.66 | 53.69 | 50.95 | 53.50 | 175,373 | +1.10(+2.10%) |
Aug 24, 2020 | 51.88 | 53.77 | 50.94 | 52.40 | 301,046 | +3.11(+6.31%) |
Aug 21, 2020 | 47.99 | 49.46 | 47.25 | 49.29 | 327,300 | +1.34(+2.79%) |
Aug 20, 2020 | 46.43 | 48.05 | 45.91 | 47.95 | 206,958 | +1.05(+2.24%) |
Aug 19, 2020 | 46.44 | 47.71 | 46.26 | 46.90 | 155,723 | +0.46(+0.99%) |
Aug 18, 2020 | 48.73 | 48.73 | 46.37 | 46.44 | 167,424 | -2.13(-4.39%) |
Aug 17, 2020 | 47.83 | 48.94 | 47.64 | 48.57 | 222,773 | +0.69(+1.44%) |
Aug 14, 2020 | 47.88 | 49.02 | 47.58 | 47.88 | 104,600 | -0.32(-0.66%) |
Aug 13, 2020 | 48.63 | 49.39 | 47.89 | 48.20 | 139,604 | -0.39(-0.80%) |
Aug 12, 2020 | 49.08 | 51.40 | 47.90 | 48.59 | 225,893 | -0.10(-0.21%) |
Aug 11, 2020 | 48.83 | 51.10 | 47.41 | 48.69 | 237,359 | -0.02(-0.04%) |
Aug 10, 2020 | 48.12 | 50.00 | 46.42 | 48.71 | 196,010 | +0.61(+1.27%) |
Aug 07, 2020 | 48.25 | 49.02 | 47.45 | 48.10 | 155,200 | +0.03(+0.06%) |
Aug 06, 2020 | 46.98 | 48.27 | 46.56 | 48.07 | 207,186 | +1.16(+2.47%) |
Aug 05, 2020 | 46.68 | 47.44 | 46.14 | 46.91 | 273,306 | +0.16(+0.34%) |
Aug 04, 2020 | 47.04 | 47.20 | 45.77 | 46.75 | 146,173 | -0.44(-0.93%) |
Aug 03, 2020 | 46.68 | 47.39 | 45.54 | 47.19 | 240,168 | +0.86(+1.86%) |
Jul 31, 2020 | 47.65 | 48.15 | 45.93 | 46.33 | 316,200 | -1.16(-2.44%) |
Jul 30, 2020 | 46.72 | 48.17 | 45.74 | 47.49 | 222,543 | +1.24(+2.68%) |
Jul 29, 2020 | 47.46 | 47.70 | 45.16 | 46.25 | 281,883 | -0.13(-0.28%) |
Jul 28, 2020 | 47.05 | 47.60 | 46.34 | 46.38 | 291,367 | -0.62(-1.32%) |
Jul 27, 2020 | 45.39 | 47.10 | 44.25 | 47.00 | 266,313 | +1.95(+4.33%) |
Jul 24, 2020 | 45.15 | 45.96 | 42.97 | 45.05 | 247,200 | -0.05(-0.11%) |
Jul 23, 2020 | 47.70 | 47.86 | 44.61 | 45.10 | 301,094 | -2.76(-5.77%) |
Jul 22, 2020 | 47.81 | 49.18 | 47.00 | 47.86 | 256,179 | +0.06(+0.13%) |
Jul 21, 2020 | 51.76 | 51.76 | 47.36 | 47.80 | 325,517 | -3.46(-6.75%) |
Jul 20, 2020 | 49.01 | 51.33 | 48.89 | 51.26 | 179,995 | +2.15(+4.38%) |
Jul 17, 2020 | 47.78 | 50.27 | 47.63 | 49.11 | 224,000 | +1.06(+2.21%) |
Jul 16, 2020 | 50.99 | 52.04 | 47.28 | 48.05 | 253,346 | -3.43(-6.66%) |
Jul 15, 2020 | 50.20 | 52.33 | 49.04 | 51.48 | 223,490 | +2.71(+5.56%) |
Jul 14, 2020 | 48.36 | 49.83 | 46.51 | 48.77 | 298,594 | +0.22(+0.45%) |
Jul 13, 2020 | 53.63 | 54.09 | 48.32 | 48.55 | 607,334 | -4.20(-7.96%) |
Jul 10, 2020 | 53.55 | 53.91 | 51.70 | 52.75 | 268,400 | -0.69(-1.29%) |
Jul 09, 2020 | 51.84 | 54.34 | 50.70 | 53.44 | 274,609 | +1.78(+3.45%) |
Jul 08, 2020 | 50.42 | 52.12 | 48.54 | 51.66 | 279,488 | +1.42(+2.83%) |
Jul 07, 2020 | 50.40 | 51.97 | 49.77 | 50.24 | 147,179 | -0.11(-0.22%) |
Jul 06, 2020 | 49.79 | 52.62 | 49.75 | 50.35 | 376,843 | +1.76(+3.62%) |
Jul 02, 2020 | 51.31 | 51.74 | 46.50 | 48.59 | 740,000 | -1.66(-3.30%) |