Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.02 | 57.98 | 53.89 | 56.83 | 581,873 | +0.71(+1.27%) |
Sep 29, 2020 | 57.40 | 58.63 | 55.15 | 56.11 | 550,293 | -1.35(-2.35%) |
Sep 28, 2020 | 55.89 | 58.92 | 55.89 | 57.47 | 461,276 | -0.11(-0.20%) |
Sep 25, 2020 | 62.32 | 62.94 | 57.24 | 57.58 | 830,898 | -4.88(-7.81%) |
Sep 24, 2020 | 61.99 | 65.90 | 60.04 | 62.46 | 1,078,722 | +1.88(+3.10%) |
Sep 23, 2020 | 55.09 | 60.82 | 54.81 | 60.58 | 945,685 | +5.20(+9.39%) |
Sep 22, 2020 | 55.95 | 60.32 | 55.11 | 55.38 | 727,416 | -1.00(-1.77%) |
Sep 21, 2020 | 53.22 | 57.80 | 53.09 | 56.38 | 1,233,957 | +5.52(+10.86%) |
Sep 18, 2020 | 52.00 | 55.18 | 50.85 | 50.86 | 917,432 | -1.61(-3.07%) |
Sep 17, 2020 | 54.31 | 54.98 | 51.54 | 52.47 | 1,270,769 | +0.03(+0.05%) |
Sep 16, 2020 | 55.28 | 55.51 | 50.24 | 52.44 | 1,683,070 | -3.55(-6.34%) |
Sep 15, 2020 | 55.99 | 56.94 | 54.47 | 55.99 | 1,009,576 | -1.70(-2.95%) |
Sep 14, 2020 | 65.37 | 65.37 | 57.46 | 57.70 | 1,595,271 | -15.53(-21.21%) |
Sep 11, 2020 | 71.42 | 75.53 | 68.81 | 73.23 | 616,557 | +0.10(+0.13%) |
Sep 10, 2020 | 69.51 | 73.13 | 65.90 | 73.13 | 886,192 | +3.46(+4.96%) |
Sep 09, 2020 | 72.74 | 72.85 | 68.33 | 69.67 | 629,256 | -5.04(-6.74%) |
Sep 08, 2020 | 76.28 | 78.08 | 69.61 | 74.71 | 595,128 | +2.96(+4.13%) |
Sep 04, 2020 | 69.64 | 80.82 | 68.68 | 71.75 | 1,176,720 | +2.46(+3.55%) |
Sep 03, 2020 | 63.01 | 70.06 | 62.66 | 69.29 | 926,229 | +6.98(+11.20%) |
Sep 02, 2020 | 63.93 | 66.98 | 62.18 | 62.31 | 542,171 | -2.00(-3.11%) |
Sep 01, 2020 | 61.04 | 64.74 | 60.40 | 64.31 | 748,423 | +3.58(+5.90%) |
Aug 31, 2020 | 63.74 | 64.52 | 59.66 | 60.73 | 647,493 | -5.16(-7.83%) |
Aug 28, 2020 | 66.97 | 68.83 | 65.00 | 65.89 | 455,460 | -1.71(-2.54%) |
Aug 27, 2020 | 65.89 | 69.70 | 65.70 | 67.61 | 397,374 | +1.14(+1.72%) |
Aug 26, 2020 | 64.18 | 66.65 | 63.24 | 66.47 | 200,561 | +2.67(+4.18%) |
Aug 25, 2020 | 66.47 | 69.51 | 63.04 | 63.80 | 295,508 | -2.48(-3.74%) |
Aug 24, 2020 | 60.75 | 67.23 | 60.75 | 66.27 | 416,331 | +4.19(+6.75%) |
Aug 21, 2020 | 60.18 | 63.42 | 59.61 | 62.08 | 222,883 | +2.48(+4.15%) |
Aug 20, 2020 | 60.94 | 61.32 | 59.23 | 59.61 | 188,771 | +0.00(+0.00%) |
Aug 19, 2020 | 59.04 | 60.37 | 57.51 | 59.61 | 307,630 | +0.19(+0.32%) |
Aug 18, 2020 | 57.51 | 61.51 | 57.32 | 59.42 | 221,927 | +1.52(+2.63%) |
Aug 17, 2020 | 64.18 | 64.94 | 57.70 | 57.90 | 364,350 | -6.86(-10.59%) |
Aug 14, 2020 | 62.85 | 65.70 | 62.22 | 64.75 | 221,875 | +1.71(+2.72%) |
Aug 13, 2020 | 65.51 | 65.51 | 61.89 | 63.04 | 256,073 | -2.48(-3.78%) |
Aug 12, 2020 | 65.51 | 68.56 | 64.75 | 65.51 | 332,186 | -0.59(-0.89%) |
Aug 11, 2020 | 59.42 | 66.85 | 59.42 | 66.10 | 402,560 | +6.68(+11.25%) |
Aug 10, 2020 | 58.28 | 60.75 | 58.09 | 59.42 | 237,796 | +0.38(+0.65%) |
Aug 07, 2020 | 59.61 | 60.56 | 56.56 | 59.04 | 355,667 | -0.38(-0.64%) |
Aug 06, 2020 | 58.28 | 60.75 | 56.75 | 59.42 | 309,733 | +1.14(+1.96%) |
Aug 05, 2020 | 57.90 | 60.37 | 56.75 | 58.28 | 324,239 | -1.90(-3.16%) |
Aug 04, 2020 | 60.18 | 62.47 | 59.04 | 60.18 | 332,523 | +0.76(+1.28%) |
Aug 03, 2020 | 66.66 | 66.85 | 59.09 | 59.42 | 437,922 | -8.57(-12.61%) |
Jul 31, 2020 | 62.85 | 70.65 | 62.66 | 67.99 | 517,956 | +4.38(+6.89%) |
Jul 30, 2020 | 68.37 | 68.37 | 62.08 | 63.61 | 384,496 | -2.67(-4.02%) |
Jul 29, 2020 | 62.28 | 66.85 | 61.51 | 66.27 | 309,487 | +3.05(+4.82%) |
Jul 28, 2020 | 59.04 | 63.42 | 58.28 | 63.23 | 282,827 | +4.57(+7.79%) |
Jul 27, 2020 | 62.47 | 63.42 | 58.47 | 58.66 | 276,938 | -5.14(-8.06%) |
Jul 24, 2020 | 60.94 | 65.86 | 60.94 | 63.80 | 517,515 | +4.00(+6.69%) |
Jul 23, 2020 | 56.56 | 61.31 | 54.47 | 59.80 | 387,214 | +3.81(+6.80%) |
Jul 22, 2020 | 55.80 | 57.70 | 55.23 | 55.99 | 307,594 | +0.57(+1.03%) |
Jul 21, 2020 | 51.42 | 55.99 | 51.23 | 55.42 | 503,200 | +3.24(+6.20%) |
Jul 20, 2020 | 52.94 | 55.04 | 51.42 | 52.18 | 411,125 | -2.48(-4.53%) |
Jul 17, 2020 | 58.09 | 58.28 | 53.13 | 54.66 | 681,668 | -3.43(-5.90%) |
Jul 16, 2020 | 57.90 | 60.56 | 57.51 | 58.09 | 426,170 | +1.33(+2.35%) |
Jul 15, 2020 | 57.70 | 59.98 | 55.61 | 56.75 | 599,992 | -3.81(-6.29%) |
Jul 14, 2020 | 65.32 | 69.51 | 60.56 | 60.56 | 675,574 | -5.14(-7.83%) |
Jul 13, 2020 | 59.61 | 66.08 | 55.61 | 65.70 | 564,502 | +4.76(+7.81%) |
Jul 10, 2020 | 58.85 | 61.70 | 57.90 | 60.94 | 273,334 | +1.52(+2.56%) |
Jul 09, 2020 | 57.70 | 61.89 | 56.56 | 59.42 | 438,528 | +1.52(+2.63%) |
Jul 08, 2020 | 59.99 | 61.51 | 57.90 | 57.90 | 340,649 | -3.24(-5.30%) |
Jul 07, 2020 | 64.56 | 64.56 | 57.90 | 61.13 | 645,409 | -3.62(-5.59%) |
Jul 06, 2020 | 62.08 | 64.75 | 61.70 | 64.75 | 280,061 | +0.76(+1.19%) |
Jul 02, 2020 | 63.23 | 66.27 | 62.09 | 63.99 | 383,901 | -1.33(-2.04%) |