Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.99 | 49.99 | 47.06 | 47.40 | 829,947 | -1.57(-3.21%) |
Sep 29, 2020 | 49.52 | 49.84 | 48.50 | 48.97 | 530,316 | -0.58(-1.17%) |
Sep 28, 2020 | 48.19 | 49.75 | 47.35 | 49.55 | 758,324 | +2.17(+4.58%) |
Sep 25, 2020 | 45.71 | 47.57 | 45.27 | 47.38 | 367,500 | +1.85(+4.06%) |
Sep 24, 2020 | 45.03 | 47.01 | 44.67 | 45.53 | 641,678 | -0.13(-0.28%) |
Sep 23, 2020 | 45.93 | 48.42 | 45.60 | 45.66 | 983,401 | -0.05(-0.11%) |
Sep 22, 2020 | 44.76 | 45.75 | 43.82 | 45.71 | 1,092,111 | +1.16(+2.60%) |
Sep 21, 2020 | 45.09 | 45.37 | 43.76 | 44.55 | 1,199,718 | -1.48(-3.22%) |
Sep 18, 2020 | 46.39 | 47.02 | 44.96 | 46.03 | 1,096,400 | +0.43(+0.94%) |
Sep 17, 2020 | 47.31 | 47.31 | 44.57 | 45.60 | 1,156,572 | -2.87(-5.92%) |
Sep 16, 2020 | 51.11 | 52.22 | 47.84 | 48.47 | 1,163,766 | -2.42(-4.76%) |
Sep 15, 2020 | 56.30 | 56.30 | 48.61 | 50.89 | 1,262,459 | -4.80(-8.62%) |
Sep 14, 2020 | 56.80 | 56.80 | 54.83 | 55.69 | 514,042 | -0.42(-0.75%) |
Sep 11, 2020 | 55.02 | 57.26 | 54.89 | 56.11 | 484,600 | +1.41(+2.58%) |
Sep 10, 2020 | 55.26 | 58.42 | 54.49 | 54.70 | 557,772 | +0.20(+0.37%) |
Sep 09, 2020 | 53.02 | 55.60 | 52.90 | 54.50 | 504,320 | +2.50(+4.81%) |
Sep 08, 2020 | 51.98 | 52.97 | 51.12 | 52.00 | 793,341 | -1.26(-2.37%) |
Sep 04, 2020 | 55.10 | 55.67 | 48.42 | 53.26 | 929,500 | -1.73(-3.15%) |
Sep 03, 2020 | 57.00 | 57.17 | 52.84 | 54.99 | 1,154,161 | -3.00(-5.17%) |
Sep 02, 2020 | 55.00 | 60.82 | 54.64 | 57.99 | 1,732,535 | +2.36(+4.24%) |
Sep 01, 2020 | 55.52 | 56.45 | 54.41 | 55.63 | 832,015 | +0.15(+0.27%) |
Aug 31, 2020 | 55.28 | 55.93 | 54.23 | 55.48 | 1,298,268 | -0.02(-0.04%) |
Aug 28, 2020 | 53.70 | 55.88 | 52.71 | 55.50 | 1,713,400 | +1.89(+3.53%) |
Aug 27, 2020 | 51.00 | 55.56 | 50.56 | 53.61 | 1,978,487 | +2.10(+4.08%) |
Aug 26, 2020 | 41.31 | 56.56 | 40.85 | 51.51 | 7,588,458 | +11.25(+27.94%) |
Aug 25, 2020 | 39.29 | 41.49 | 39.02 | 40.26 | 1,518,898 | +3.58(+9.76%) |
Aug 24, 2020 | 39.65 | 39.74 | 36.23 | 36.68 | 439,654 | -2.14(-5.51%) |
Aug 21, 2020 | 35.25 | 40.52 | 35.24 | 38.82 | 1,806,300 | +4.68(+13.71%) |
Aug 20, 2020 | 33.32 | 34.32 | 33.04 | 34.14 | 238,199 | +0.63(+1.88%) |
Aug 19, 2020 | 33.20 | 33.94 | 33.09 | 33.51 | 322,801 | +0.40(+1.21%) |
Aug 18, 2020 | 32.70 | 33.47 | 32.56 | 33.11 | 262,363 | +0.50(+1.53%) |
Aug 17, 2020 | 31.79 | 32.71 | 31.63 | 32.61 | 249,950 | +0.81(+2.55%) |
Aug 14, 2020 | 31.73 | 32.31 | 31.20 | 31.80 | 372,600 | +0.26(+0.82%) |
Aug 13, 2020 | 31.19 | 31.76 | 30.67 | 31.54 | 366,106 | +0.50(+1.61%) |
Aug 12, 2020 | 32.90 | 33.16 | 30.64 | 31.04 | 570,656 | -1.49(-4.58%) |
Aug 11, 2020 | 32.64 | 34.43 | 31.66 | 32.53 | 1,111,569 | +0.11(+0.34%) |
Aug 10, 2020 | 33.56 | 34.16 | 32.20 | 32.42 | 620,968 | -1.14(-3.40%) |
Aug 07, 2020 | 32.74 | 33.91 | 32.01 | 33.56 | 952,900 | -1.42(-4.06%) |
Aug 06, 2020 | 34.43 | 35.34 | 34.20 | 34.98 | 1,043,296 | +0.73(+2.13%) |
Aug 05, 2020 | 33.90 | 34.62 | 33.23 | 34.25 | 271,516 | +0.50(+1.48%) |
Aug 04, 2020 | 33.87 | 34.71 | 33.63 | 33.75 | 318,899 | -0.20(-0.59%) |
Aug 03, 2020 | 33.29 | 34.29 | 33.18 | 33.95 | 401,647 | +0.81(+2.44%) |
Jul 31, 2020 | 32.69 | 33.14 | 31.95 | 33.14 | 437,400 | +0.73(+2.25%) |
Jul 30, 2020 | 32.36 | 32.65 | 31.81 | 32.41 | 421,483 | -0.30(-0.92%) |
Jul 29, 2020 | 33.01 | 33.86 | 32.48 | 32.71 | 312,123 | -0.17(-0.52%) |
Jul 28, 2020 | 33.76 | 34.13 | 32.87 | 32.88 | 206,301 | -1.04(-3.07%) |
Jul 27, 2020 | 33.60 | 34.35 | 33.51 | 33.92 | 275,918 | +0.51(+1.53%) |
Jul 24, 2020 | 34.79 | 34.86 | 32.59 | 33.41 | 506,300 | -1.79(-5.07%) |
Jul 23, 2020 | 36.05 | 36.78 | 35.03 | 35.20 | 431,427 | -0.67(-1.88%) |
Jul 22, 2020 | 35.33 | 36.44 | 34.79 | 35.87 | 1,049,684 | +0.86(+2.46%) |
Jul 21, 2020 | 35.35 | 35.35 | 34.40 | 35.01 | 424,230 | +0.01(+0.03%) |
Jul 20, 2020 | 34.05 | 35.47 | 34.00 | 35.00 | 681,934 | +1.00(+2.94%) |
Jul 17, 2020 | 31.82 | 34.10 | 31.71 | 34.00 | 412,900 | +1.91(+5.95%) |
Jul 16, 2020 | 32.47 | 32.73 | 31.69 | 32.09 | 369,021 | -0.45(-1.38%) |
Jul 15, 2020 | 33.93 | 33.98 | 32.10 | 32.54 | 473,531 | -0.71(-2.14%) |
Jul 14, 2020 | 31.90 | 33.38 | 31.20 | 33.25 | 371,702 | +1.17(+3.65%) |
Jul 13, 2020 | 34.04 | 34.71 | 31.96 | 32.08 | 570,617 | -1.60(-4.75%) |
Jul 10, 2020 | 34.38 | 34.93 | 33.46 | 33.68 | 445,000 | -0.62(-1.79%) |
Jul 09, 2020 | 33.32 | 34.42 | 33.15 | 34.30 | 596,460 | +1.20(+3.64%) |
Jul 08, 2020 | 33.28 | 34.10 | 32.77 | 33.09 | 540,979 | -0.08(-0.24%) |
Jul 07, 2020 | 34.32 | 34.32 | 33.03 | 33.17 | 478,744 | -0.95(-2.78%) |
Jul 06, 2020 | 33.37 | 34.48 | 32.84 | 34.12 | 714,207 | +1.10(+3.33%) |
Jul 02, 2020 | 31.98 | 33.11 | 31.22 | 33.02 | 719,800 | +1.54(+4.89%) |