Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.20 | 45.78 | 42.50 | 42.98 | 695,675 | -2.34(-5.16%) |
Sep 29, 2020 | 46.38 | 46.90 | 45.10 | 45.32 | 402,906 | -1.06(-2.29%) |
Sep 28, 2020 | 46.87 | 47.77 | 44.95 | 46.38 | 274,784 | -0.10(-0.22%) |
Sep 25, 2020 | 46.60 | 47.83 | 46.10 | 46.48 | 280,900 | -1.34(-2.80%) |
Sep 24, 2020 | 45.59 | 48.56 | 45.00 | 47.82 | 461,767 | +1.28(+2.75%) |
Sep 23, 2020 | 49.00 | 49.00 | 46.02 | 46.54 | 513,812 | -1.95(-4.02%) |
Sep 22, 2020 | 47.14 | 49.49 | 46.50 | 48.49 | 849,096 | +1.54(+3.28%) |
Sep 21, 2020 | 47.00 | 48.99 | 46.10 | 46.95 | 428,824 | -0.91(-1.90%) |
Sep 18, 2020 | 49.45 | 49.99 | 47.61 | 47.86 | 481,300 | -1.58(-3.20%) |
Sep 17, 2020 | 47.50 | 49.93 | 47.31 | 49.44 | 248,112 | -0.51(-1.02%) |
Sep 16, 2020 | 48.10 | 50.80 | 48.10 | 49.95 | 341,586 | +1.72(+3.57%) |
Sep 15, 2020 | 51.24 | 52.50 | 47.46 | 48.23 | 616,346 | -2.47(-4.87%) |
Sep 14, 2020 | 48.85 | 51.97 | 48.70 | 50.70 | 371,745 | +2.30(+4.75%) |
Sep 11, 2020 | 50.90 | 51.05 | 47.59 | 48.40 | 331,800 | -2.29(-4.52%) |
Sep 10, 2020 | 51.58 | 53.46 | 49.06 | 50.69 | 411,832 | +0.44(+0.88%) |
Sep 09, 2020 | 50.80 | 51.47 | 49.49 | 50.25 | 643,959 | +1.12(+2.28%) |
Sep 08, 2020 | 49.70 | 50.99 | 48.01 | 49.13 | 773,022 | -3.63(-6.88%) |
Sep 04, 2020 | 51.00 | 53.99 | 45.39 | 52.76 | 936,800 | +0.86(+1.66%) |
Sep 03, 2020 | 56.00 | 57.50 | 50.39 | 51.90 | 1,109,077 | -5.04(-8.85%) |
Sep 02, 2020 | 53.50 | 57.37 | 51.36 | 56.94 | 971,605 | +4.08(+7.72%) |
Sep 01, 2020 | 49.02 | 53.74 | 48.77 | 52.86 | 801,893 | +5.08(+10.63%) |
Aug 31, 2020 | 49.14 | 49.32 | 47.00 | 47.78 | 340,246 | -0.88(-1.81%) |
Aug 28, 2020 | 46.32 | 49.98 | 45.80 | 48.66 | 784,500 | +2.11(+4.53%) |
Aug 27, 2020 | 47.81 | 48.25 | 45.13 | 46.55 | 685,792 | -0.65(-1.38%) |
Aug 26, 2020 | 44.40 | 49.79 | 44.32 | 47.20 | 1,605,891 | +3.01(+6.81%) |
Aug 25, 2020 | 45.05 | 45.68 | 43.89 | 44.19 | 520,761 | -1.21(-2.67%) |
Aug 24, 2020 | 46.22 | 46.68 | 45.10 | 45.40 | 538,437 | -0.10(-0.22%) |
Aug 21, 2020 | 46.50 | 47.47 | 44.88 | 45.50 | 744,200 | -1.01(-2.17%) |
Aug 20, 2020 | 43.00 | 48.85 | 42.95 | 46.51 | 1,612,752 | +3.18(+7.34%) |
Aug 19, 2020 | 42.08 | 44.13 | 42.08 | 43.33 | 1,024,533 | +1.27(+3.02%) |
Aug 18, 2020 | 40.01 | 45.24 | 39.00 | 42.06 | 2,247,260 | -0.74(-1.73%) |
Aug 17, 2020 | 39.00 | 42.88 | 39.00 | 42.80 | 829,841 | +4.59(+12.01%) |
Aug 14, 2020 | 38.00 | 39.21 | 37.86 | 38.21 | 497,600 | +0.46(+1.22%) |
Aug 13, 2020 | 39.50 | 40.18 | 37.60 | 37.75 | 443,270 | -2.02(-5.08%) |
Aug 12, 2020 | 40.43 | 41.51 | 39.53 | 39.77 | 554,156 | -0.23(-0.57%) |
Aug 11, 2020 | 37.90 | 40.30 | 37.90 | 40.00 | 654,831 | +2.50(+6.67%) |
Aug 10, 2020 | 38.60 | 39.00 | 36.80 | 37.50 | 474,017 | -0.50(-1.32%) |
Aug 07, 2020 | 39.08 | 39.31 | 36.65 | 38.00 | 1,013,500 | -1.84(-4.62%) |
Aug 06, 2020 | 42.03 | 42.03 | 39.07 | 39.84 | 604,796 | -1.90(-4.55%) |
Aug 05, 2020 | 41.50 | 42.71 | 40.55 | 41.74 | 1,174,317 | +0.97(+2.38%) |
Aug 04, 2020 | 41.01 | 41.97 | 40.21 | 40.77 | 249,030 | -0.12(-0.29%) |
Aug 03, 2020 | 44.40 | 44.70 | 40.50 | 40.89 | 657,285 | -2.65(-6.09%) |
Jul 31, 2020 | 41.00 | 43.61 | 40.75 | 43.54 | 422,400 | +2.20(+5.32%) |
Jul 30, 2020 | 40.03 | 42.15 | 40.03 | 41.34 | 403,976 | -0.33(-0.79%) |
Jul 29, 2020 | 36.28 | 42.77 | 36.28 | 41.67 | 1,191,432 | +5.35(+14.73%) |
Jul 28, 2020 | 39.50 | 40.29 | 35.75 | 36.32 | 1,575,017 | -2.42(-6.25%) |
Jul 27, 2020 | 43.51 | 44.66 | 38.14 | 38.74 | 1,319,460 | -4.34(-10.07%) |
Jul 24, 2020 | 44.95 | 44.95 | 42.94 | 43.08 | 591,700 | -3.01(-6.53%) |
Jul 23, 2020 | 47.00 | 47.41 | 44.51 | 46.09 | 486,796 | -0.77(-1.64%) |
Jul 22, 2020 | 47.21 | 48.10 | 45.68 | 46.86 | 537,316 | -0.88(-1.84%) |
Jul 21, 2020 | 50.49 | 50.50 | 45.50 | 47.74 | 761,301 | -1.97(-3.96%) |
Jul 20, 2020 | 48.72 | 49.94 | 47.99 | 49.71 | 342,744 | +0.34(+0.69%) |
Jul 17, 2020 | 46.67 | 50.17 | 45.65 | 49.37 | 506,600 | +2.70(+5.79%) |
Jul 16, 2020 | 47.18 | 47.86 | 45.65 | 46.67 | 933,246 | -4.04(-7.97%) |
Jul 15, 2020 | 47.15 | 51.90 | 46.78 | 50.71 | 770,257 | +4.12(+8.84%) |
Jul 14, 2020 | 46.20 | 48.30 | 45.76 | 46.59 | 1,198,900 | +1.48(+3.28%) |
Jul 13, 2020 | 52.29 | 53.10 | 43.81 | 45.11 | 1,627,061 | -7.17(-13.71%) |
Jul 10, 2020 | 50.57 | 53.50 | 50.00 | 52.28 | 1,019,900 | +1.46(+2.87%) |
Jul 09, 2020 | 56.44 | 56.90 | 50.56 | 50.82 | 1,681,888 | -3.11(-5.77%) |
Jul 08, 2020 | 59.52 | 60.25 | 53.72 | 53.93 | 1,637,657 | -4.37(-7.50%) |
Jul 07, 2020 | 57.90 | 61.14 | 56.20 | 58.30 | 835,565 | -0.68(-1.15%) |
Jul 06, 2020 | 62.00 | 68.45 | 56.85 | 58.98 | 2,591,950 | +2.49(+4.41%) |
Jul 02, 2020 | 50.13 | 56.78 | 48.55 | 56.49 | 1,974,700 | +7.70(+15.78%) |
Jul 01, 2020 | 43.66 | 48.92 | 43.00 | 48.79 | 1,033,654 | +4.62(+10.46%) |
Jun 30, 2020 | 45.53 | 49.62 | 42.25 | 44.17 | 1,857,285 | -2.83(-6.02%) |
Jun 29, 2020 | 52.10 | 52.46 | 45.26 | 47.00 | 3,305,300 | -3.50(-6.93%) |