Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.31 | 67.42 | 64.32 | 64.75 | 660,999 | -1.49(-2.25%) |
Sep 29, 2020 | 62.30 | 66.68 | 62.26 | 66.24 | 1,046,844 | +3.71(+5.93%) |
Sep 28, 2020 | 61.23 | 62.78 | 61.02 | 62.53 | 504,691 | +2.51(+4.18%) |
Sep 25, 2020 | 57.79 | 60.27 | 57.70 | 60.02 | 367,700 | +2.65(+4.62%) |
Sep 24, 2020 | 54.86 | 58.13 | 54.65 | 57.37 | 382,461 | +1.17(+2.08%) |
Sep 23, 2020 | 58.02 | 58.98 | 56.04 | 56.20 | 414,089 | -1.82(-3.14%) |
Sep 22, 2020 | 57.76 | 58.14 | 55.92 | 58.02 | 351,900 | +1.04(+1.83%) |
Sep 21, 2020 | 55.47 | 57.02 | 54.53 | 56.98 | 523,266 | +0.33(+0.58%) |
Sep 18, 2020 | 58.50 | 59.00 | 55.35 | 56.65 | 1,062,100 | -1.13(-1.96%) |
Sep 17, 2020 | 58.87 | 59.31 | 56.97 | 57.78 | 532,426 | -2.77(-4.57%) |
Sep 16, 2020 | 60.23 | 61.85 | 59.40 | 60.55 | 520,930 | +0.13(+0.22%) |
Sep 15, 2020 | 59.88 | 61.14 | 59.55 | 60.42 | 480,209 | +1.48(+2.51%) |
Sep 14, 2020 | 57.50 | 59.15 | 57.37 | 58.94 | 380,025 | +2.61(+4.63%) |
Sep 11, 2020 | 57.95 | 58.42 | 55.51 | 56.33 | 402,600 | -1.05(-1.83%) |
Sep 10, 2020 | 58.60 | 60.28 | 56.80 | 57.38 | 477,526 | -0.53(-0.92%) |
Sep 09, 2020 | 56.53 | 58.70 | 55.40 | 57.91 | 686,436 | +2.40(+4.32%) |
Sep 08, 2020 | 56.19 | 58.44 | 55.02 | 55.51 | 516,027 | -2.96(-5.06%) |
Sep 04, 2020 | 59.00 | 59.93 | 56.63 | 58.47 | 1,717,500 | -1.66(-2.76%) |
Sep 03, 2020 | 61.83 | 62.27 | 58.52 | 60.13 | 1,348,838 | -3.12(-4.93%) |
Sep 02, 2020 | 63.18 | 63.87 | 61.19 | 63.25 | 503,910 | +0.33(+0.52%) |
Sep 01, 2020 | 60.98 | 62.98 | 60.62 | 62.92 | 896,188 | +1.68(+2.74%) |
Aug 31, 2020 | 59.66 | 61.59 | 59.17 | 61.24 | 721,331 | +1.73(+2.91%) |
Aug 28, 2020 | 57.00 | 59.54 | 56.79 | 59.51 | 572,700 | +2.15(+3.75%) |
Aug 27, 2020 | 57.00 | 57.92 | 55.70 | 57.36 | 358,672 | +0.77(+1.36%) |
Aug 26, 2020 | 54.37 | 58.47 | 54.20 | 56.59 | 628,323 | +2.80(+5.21%) |
Aug 25, 2020 | 52.95 | 54.50 | 52.27 | 53.79 | 282,962 | +0.54(+1.01%) |
Aug 24, 2020 | 53.81 | 56.36 | 52.64 | 53.25 | 720,651 | -0.37(-0.69%) |
Aug 21, 2020 | 53.74 | 54.25 | 52.99 | 53.62 | 383,900 | -0.06(-0.11%) |
Aug 20, 2020 | 51.71 | 54.00 | 51.31 | 53.68 | 491,221 | +1.60(+3.07%) |
Aug 19, 2020 | 52.60 | 52.81 | 50.69 | 52.08 | 367,685 | -0.52(-0.99%) |
Aug 18, 2020 | 51.90 | 53.00 | 51.26 | 52.60 | 350,089 | +0.82(+1.58%) |
Aug 17, 2020 | 51.44 | 52.62 | 51.15 | 51.78 | 465,118 | +0.35(+0.68%) |
Aug 14, 2020 | 53.05 | 53.37 | 51.26 | 51.43 | 356,700 | -1.90(-3.56%) |
Aug 13, 2020 | 51.27 | 54.38 | 51.13 | 53.33 | 539,531 | +2.45(+4.82%) |
Aug 12, 2020 | 48.76 | 51.20 | 48.67 | 50.88 | 498,026 | +2.28(+4.69%) |
Aug 11, 2020 | 49.91 | 50.51 | 48.02 | 48.60 | 581,429 | -1.59(-3.17%) |
Aug 10, 2020 | 53.96 | 54.42 | 49.27 | 50.19 | 1,024,400 | -3.77(-6.99%) |
Aug 07, 2020 | 54.89 | 59.64 | 51.42 | 53.96 | 1,915,000 | +0.06(+0.11%) |
Aug 06, 2020 | 53.13 | 54.11 | 52.20 | 53.90 | 927,920 | +0.94(+1.77%) |
Aug 05, 2020 | 52.88 | 53.54 | 52.37 | 52.96 | 439,243 | +0.48(+0.91%) |
Aug 04, 2020 | 52.35 | 52.99 | 51.51 | 52.48 | 340,003 | -0.22(-0.42%) |
Aug 03, 2020 | 50.87 | 53.14 | 50.47 | 52.70 | 660,655 | +1.83(+3.60%) |
Jul 31, 2020 | 51.47 | 51.48 | 49.55 | 50.87 | 403,400 | -0.17(-0.33%) |
Jul 30, 2020 | 50.28 | 51.47 | 49.76 | 51.04 | 393,736 | -0.40(-0.78%) |
Jul 29, 2020 | 50.26 | 51.52 | 50.26 | 51.44 | 382,705 | +1.74(+3.50%) |
Jul 28, 2020 | 50.38 | 51.00 | 49.62 | 49.70 | 320,924 | -1.05(-2.07%) |
Jul 27, 2020 | 48.64 | 51.04 | 48.35 | 50.75 | 659,625 | +2.50(+5.18%) |
Jul 24, 2020 | 48.50 | 49.26 | 46.75 | 48.25 | 614,100 | -1.25(-2.53%) |
Jul 23, 2020 | 50.43 | 51.87 | 48.55 | 49.50 | 571,030 | -1.06(-2.10%) |
Jul 22, 2020 | 49.82 | 51.49 | 49.67 | 50.56 | 427,723 | +0.89(+1.79%) |
Jul 21, 2020 | 49.53 | 50.70 | 48.52 | 49.67 | 636,381 | -0.36(-0.72%) |
Jul 20, 2020 | 46.80 | 50.09 | 46.79 | 50.03 | 670,068 | +3.24(+6.92%) |
Jul 17, 2020 | 46.06 | 47.05 | 45.62 | 46.79 | 565,400 | +0.73(+1.58%) |
Jul 16, 2020 | 45.76 | 46.20 | 44.71 | 46.06 | 508,449 | -0.13(-0.28%) |
Jul 15, 2020 | 47.23 | 47.45 | 45.12 | 46.19 | 601,663 | -0.16(-0.35%) |
Jul 14, 2020 | 45.50 | 46.74 | 44.03 | 46.35 | 776,035 | +0.48(+1.05%) |
Jul 13, 2020 | 49.67 | 50.31 | 45.77 | 45.87 | 942,241 | -3.53(-7.15%) |
Jul 10, 2020 | 50.40 | 50.50 | 48.64 | 49.40 | 687,600 | -1.13(-2.24%) |
Jul 09, 2020 | 52.31 | 52.81 | 49.10 | 50.53 | 749,603 | -1.30(-2.51%) |
Jul 08, 2020 | 50.00 | 51.93 | 49.64 | 51.83 | 767,267 | +2.68(+5.45%) |
Jul 07, 2020 | 49.48 | 50.80 | 48.56 | 49.15 | 741,367 | -0.06(-0.12%) |
Jul 06, 2020 | 53.81 | 53.99 | 48.97 | 49.21 | 1,535,202 | -3.53(-6.69%) |
Jul 02, 2020 | 53.50 | 53.88 | 51.81 | 52.74 | 684,900 | -0.10(-0.19%) |