Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.81 | 49.84 | 46.95 | 47.51 | 948,771 | -0.04(-0.08%) |
Sep 29, 2020 | 48.90 | 49.09 | 47.21 | 47.55 | 1,100,121 | -1.45(-2.96%) |
Sep 28, 2020 | 50.02 | 50.30 | 47.15 | 49.00 | 998,234 | -0.16(-0.33%) |
Sep 25, 2020 | 47.68 | 49.98 | 46.63 | 49.16 | 1,134,600 | +2.29(+4.89%) |
Sep 24, 2020 | 49.07 | 49.30 | 46.27 | 46.87 | 1,383,566 | -2.70(-5.45%) |
Sep 23, 2020 | 51.65 | 51.73 | 49.10 | 49.57 | 1,937,864 | -1.56(-3.05%) |
Sep 22, 2020 | 54.49 | 54.80 | 50.65 | 51.13 | 1,155,977 | -3.36(-6.17%) |
Sep 21, 2020 | 54.70 | 55.67 | 51.60 | 54.49 | 1,132,817 | -1.56(-2.78%) |
Sep 18, 2020 | 52.80 | 56.58 | 52.37 | 56.05 | 4,200,700 | +4.37(+8.46%) |
Sep 17, 2020 | 51.13 | 52.37 | 50.79 | 51.68 | 1,275,618 | -0.66(-1.26%) |
Sep 16, 2020 | 52.94 | 54.10 | 52.29 | 52.34 | 1,560,772 | -0.67(-1.26%) |
Sep 15, 2020 | 56.37 | 56.44 | 52.74 | 53.01 | 982,553 | -2.97(-5.31%) |
Sep 14, 2020 | 54.35 | 57.23 | 54.31 | 55.98 | 1,382,301 | +2.02(+3.74%) |
Sep 11, 2020 | 54.49 | 55.84 | 53.45 | 53.96 | 694,900 | +0.25(+0.47%) |
Sep 10, 2020 | 54.00 | 58.79 | 53.49 | 53.71 | 883,840 | -0.26(-0.48%) |
Sep 09, 2020 | 52.94 | 54.70 | 52.20 | 53.97 | 871,539 | +1.87(+3.59%) |
Sep 08, 2020 | 52.10 | 54.06 | 51.10 | 52.10 | 1,051,386 | -1.60(-2.98%) |
Sep 04, 2020 | 56.01 | 57.26 | 50.04 | 53.70 | 1,765,100 | -3.01(-5.31%) |
Sep 03, 2020 | 61.30 | 61.35 | 56.36 | 56.71 | 1,347,186 | -5.31(-8.56%) |
Sep 02, 2020 | 61.33 | 62.44 | 59.01 | 62.02 | 1,282,846 | +1.23(+2.02%) |
Sep 01, 2020 | 59.36 | 61.30 | 57.52 | 60.79 | 2,054,821 | +0.33(+0.55%) |
Aug 31, 2020 | 60.39 | 61.80 | 59.26 | 60.46 | 1,325,191 | -1.23(-1.99%) |
Aug 28, 2020 | 63.30 | 63.75 | 60.51 | 61.69 | 1,759,000 | -1.74(-2.74%) |
Aug 27, 2020 | 64.84 | 65.24 | 62.61 | 63.43 | 846,496 | -1.35(-2.08%) |
Aug 26, 2020 | 64.13 | 66.11 | 62.76 | 64.78 | 1,429,233 | +0.14(+0.22%) |
Aug 25, 2020 | 63.46 | 65.50 | 61.60 | 64.64 | 1,371,187 | +0.88(+1.38%) |
Aug 24, 2020 | 69.29 | 70.00 | 62.78 | 63.76 | 2,509,980 | -4.92(-7.16%) |
Aug 21, 2020 | 67.34 | 70.35 | 66.91 | 68.68 | 1,162,300 | +1.59(+2.37%) |
Aug 20, 2020 | 67.38 | 68.08 | 66.40 | 67.09 | 1,084,497 | -0.30(-0.45%) |
Aug 19, 2020 | 68.01 | 68.58 | 66.12 | 67.39 | 1,359,952 | -1.24(-1.81%) |
Aug 18, 2020 | 68.81 | 69.56 | 66.44 | 68.63 | 1,008,806 | +1.01(+1.49%) |
Aug 17, 2020 | 69.59 | 70.09 | 67.40 | 67.62 | 1,135,102 | -1.83(-2.63%) |
Aug 14, 2020 | 72.65 | 73.48 | 69.28 | 69.45 | 2,354,400 | -3.62(-4.95%) |
Aug 13, 2020 | 67.57 | 77.45 | 67.00 | 73.07 | 6,960,827 | +6.20(+9.27%) |
Aug 12, 2020 | 68.06 | 68.82 | 64.32 | 66.87 | 2,278,894 | -2.52(-3.63%) |
Aug 11, 2020 | 70.75 | 71.77 | 66.41 | 69.39 | 2,473,325 | -4.87(-6.56%) |
Aug 10, 2020 | 71.07 | 75.55 | 70.20 | 74.26 | 1,572,960 | +3.09(+4.34%) |
Aug 07, 2020 | 72.05 | 73.50 | 69.60 | 71.17 | 933,100 | -0.81(-1.13%) |
Aug 06, 2020 | 76.00 | 76.25 | 71.70 | 71.98 | 1,196,985 | -4.02(-5.29%) |
Aug 05, 2020 | 73.15 | 76.58 | 72.62 | 76.00 | 1,552,620 | +3.39(+4.67%) |
Aug 04, 2020 | 73.49 | 76.63 | 71.56 | 72.61 | 2,145,387 | -1.16(-1.57%) |
Aug 03, 2020 | 71.03 | 74.56 | 68.88 | 73.77 | 1,248,704 | +1.39(+1.92%) |
Jul 31, 2020 | 76.34 | 76.92 | 70.06 | 72.38 | 1,562,500 | -3.49(-4.60%) |
Jul 30, 2020 | 76.30 | 79.00 | 75.00 | 75.87 | 519,181 | -1.34(-1.74%) |
Jul 29, 2020 | 75.36 | 77.49 | 73.34 | 77.21 | 620,322 | +3.12(+4.21%) |
Jul 28, 2020 | 79.66 | 79.75 | 73.82 | 74.09 | 919,484 | -3.25(-4.20%) |
Jul 27, 2020 | 77.00 | 79.90 | 76.14 | 77.34 | 577,209 | +1.07(+1.40%) |
Jul 24, 2020 | 78.80 | 78.86 | 74.10 | 76.27 | 1,427,000 | -5.71(-6.97%) |
Jul 23, 2020 | 87.32 | 88.51 | 80.91 | 81.98 | 637,409 | -5.17(-5.93%) |
Jul 22, 2020 | 83.28 | 87.32 | 81.55 | 87.15 | 700,855 | +3.54(+4.23%) |
Jul 21, 2020 | 87.96 | 89.20 | 83.50 | 83.61 | 672,763 | -3.94(-4.50%) |
Jul 20, 2020 | 85.05 | 88.50 | 84.62 | 87.55 | 1,077,449 | +2.92(+3.45%) |
Jul 17, 2020 | 80.00 | 85.75 | 79.94 | 84.63 | 1,090,100 | +5.63(+7.13%) |
Jul 16, 2020 | 82.94 | 83.00 | 77.29 | 79.00 | 1,218,492 | -5.21(-6.19%) |
Jul 15, 2020 | 84.01 | 84.94 | 80.30 | 84.21 | 900,619 | +1.58(+1.91%) |
Jul 14, 2020 | 88.23 | 89.81 | 81.18 | 82.63 | 1,486,790 | -5.14(-5.86%) |
Jul 13, 2020 | 96.98 | 97.46 | 87.12 | 87.77 | 972,895 | -4.59(-4.97%) |
Jul 10, 2020 | 93.59 | 97.90 | 91.34 | 92.36 | 885,400 | -1.10(-1.18%) |
Jul 09, 2020 | 90.01 | 94.64 | 90.00 | 93.46 | 671,866 | +3.57(+3.97%) |
Jul 08, 2020 | 89.05 | 91.41 | 87.21 | 89.89 | 645,326 | +2.80(+3.22%) |
Jul 07, 2020 | 93.52 | 94.00 | 86.30 | 87.09 | 1,225,486 | -6.13(-6.58%) |
Jul 06, 2020 | 96.81 | 99.50 | 92.82 | 93.22 | 1,018,330 | +0.40(+0.43%) |
Jul 02, 2020 | 97.00 | 97.73 | 92.65 | 92.82 | 628,800 | -0.18(-0.19%) |