Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.12 | 49.16 | 46.73 | 47.00 | 695,187 | -0.06(-0.12%) |
Sep 29, 2020 | 50.12 | 50.24 | 46.84 | 47.05 | 1,033,600 | -3.10(-6.18%) |
Sep 28, 2020 | 51.59 | 51.70 | 49.34 | 50.15 | 1,247,802 | -2.10(-4.02%) |
Sep 25, 2020 | 50.38 | 52.38 | 49.83 | 52.25 | 377,040 | +1.43(+2.81%) |
Sep 24, 2020 | 50.33 | 51.63 | 48.89 | 50.82 | 381,773 | +0.11(+0.22%) |
Sep 23, 2020 | 52.28 | 53.08 | 50.71 | 50.71 | 561,140 | -0.77(-1.49%) |
Sep 22, 2020 | 52.46 | 53.21 | 51.23 | 51.48 | 591,127 | -1.11(-2.11%) |
Sep 21, 2020 | 53.57 | 54.59 | 51.89 | 52.59 | 773,089 | -2.90(-5.23%) |
Sep 18, 2020 | 56.39 | 56.85 | 55.31 | 55.49 | 525,607 | -1.41(-2.48%) |
Sep 17, 2020 | 56.05 | 57.98 | 56.02 | 56.90 | 493,635 | -0.52(-0.91%) |
Sep 16, 2020 | 54.05 | 57.77 | 53.87 | 57.42 | 677,263 | +3.28(+6.05%) |
Sep 15, 2020 | 54.61 | 55.55 | 53.35 | 54.15 | 517,786 | -0.65(-1.19%) |
Sep 14, 2020 | 53.21 | 54.98 | 52.48 | 54.80 | 510,871 | +2.33(+4.45%) |
Sep 11, 2020 | 51.00 | 52.76 | 50.37 | 52.47 | 407,996 | +1.39(+2.72%) |
Sep 10, 2020 | 51.32 | 52.71 | 50.89 | 51.08 | 296,425 | +0.06(+0.11%) |
Sep 09, 2020 | 51.18 | 51.35 | 50.26 | 51.02 | 748,825 | +0.02(+0.04%) |
Sep 08, 2020 | 49.83 | 52.31 | 49.33 | 51.00 | 432,342 | +0.45(+0.89%) |
Sep 04, 2020 | 50.40 | 50.79 | 47.51 | 50.55 | 352,404 | +0.92(+1.86%) |
Sep 03, 2020 | 50.23 | 51.97 | 49.39 | 49.63 | 737,152 | +0.35(+0.70%) |
Sep 02, 2020 | 49.29 | 49.58 | 48.19 | 49.28 | 305,282 | +0.14(+0.29%) |
Sep 01, 2020 | 49.41 | 50.31 | 48.74 | 49.14 | 307,016 | -0.57(-1.15%) |
Aug 31, 2020 | 51.52 | 52.04 | 49.60 | 49.71 | 488,626 | -2.37(-4.55%) |
Aug 28, 2020 | 51.38 | 52.44 | 50.59 | 52.08 | 446,771 | +0.96(+1.88%) |
Aug 27, 2020 | 48.91 | 51.52 | 48.56 | 51.12 | 753,031 | +2.68(+5.53%) |
Aug 26, 2020 | 49.05 | 49.28 | 47.92 | 48.44 | 274,450 | -0.72(-1.46%) |
Aug 25, 2020 | 49.25 | 49.27 | 47.87 | 49.16 | 495,630 | +0.43(+0.88%) |
Aug 24, 2020 | 45.77 | 48.73 | 45.49 | 48.73 | 452,661 | +3.62(+8.03%) |
Aug 21, 2020 | 45.18 | 46.07 | 44.97 | 45.11 | 203,087 | -0.25(-0.56%) |
Aug 20, 2020 | 44.35 | 45.77 | 43.82 | 45.36 | 271,107 | +0.45(+1.00%) |
Aug 19, 2020 | 45.55 | 46.30 | 44.83 | 44.91 | 345,511 | +0.06(+0.12%) |
Aug 18, 2020 | 45.26 | 45.90 | 44.46 | 44.86 | 485,664 | -0.80(-1.76%) |
Aug 17, 2020 | 47.57 | 47.57 | 45.14 | 45.66 | 514,777 | -1.12(-2.39%) |
Aug 14, 2020 | 45.22 | 47.17 | 44.88 | 46.78 | 368,899 | +1.02(+2.22%) |
Aug 13, 2020 | 45.30 | 47.32 | 45.29 | 45.76 | 398,652 | -0.49(-1.07%) |
Aug 12, 2020 | 47.83 | 48.12 | 45.42 | 46.26 | 505,104 | -0.48(-1.02%) |
Aug 11, 2020 | 47.07 | 48.46 | 46.30 | 46.74 | 765,176 | +1.35(+2.98%) |
Aug 10, 2020 | 44.00 | 45.61 | 43.76 | 45.38 | 642,575 | +1.90(+4.38%) |
Aug 07, 2020 | 43.64 | 44.10 | 42.35 | 43.48 | 542,531 | -0.78(-1.77%) |
Aug 06, 2020 | 40.28 | 45.16 | 39.89 | 44.26 | 1,162,207 | +3.71(+9.14%) |
Aug 05, 2020 | 40.28 | 40.66 | 39.37 | 40.55 | 842,960 | +0.84(+2.12%) |
Aug 04, 2020 | 38.32 | 40.10 | 38.28 | 39.71 | 698,638 | +1.64(+4.32%) |
Aug 03, 2020 | 38.58 | 38.75 | 37.48 | 38.07 | 1,089,923 | -0.62(-1.59%) |
Jul 31, 2020 | 39.40 | 39.61 | 38.12 | 38.69 | 645,146 | -0.74(-1.87%) |
Jul 30, 2020 | 38.87 | 40.17 | 38.71 | 39.43 | 398,090 | -0.19(-0.47%) |
Jul 29, 2020 | 43.24 | 43.24 | 38.68 | 39.61 | 1,101,307 | -3.10(-7.26%) |
Jul 28, 2020 | 41.12 | 43.26 | 41.12 | 42.71 | 661,955 | +1.37(+3.32%) |
Jul 27, 2020 | 41.81 | 42.78 | 41.07 | 41.34 | 509,520 | -0.48(-1.14%) |
Jul 24, 2020 | 42.99 | 43.37 | 41.70 | 41.82 | 737,799 | -1.83(-4.19%) |
Jul 23, 2020 | 44.56 | 44.56 | 42.01 | 43.65 | 998,021 | -0.24(-0.55%) |
Jul 22, 2020 | 44.50 | 45.03 | 43.46 | 43.89 | 498,164 | -0.87(-1.94%) |
Jul 21, 2020 | 43.99 | 45.16 | 43.53 | 44.76 | 654,089 | +1.22(+2.81%) |
Jul 20, 2020 | 44.44 | 44.77 | 42.76 | 43.53 | 592,596 | -1.18(-2.63%) |
Jul 17, 2020 | 45.56 | 45.63 | 44.18 | 44.71 | 488,117 | -0.77(-1.70%) |
Jul 16, 2020 | 45.27 | 46.36 | 44.73 | 45.48 | 792,261 | -0.64(-1.40%) |
Jul 15, 2020 | 46.22 | 47.37 | 45.64 | 46.13 | 3,123,525 | +1.72(+3.87%) |
Jul 14, 2020 | 43.82 | 44.85 | 42.83 | 44.41 | 842,297 | +0.39(+0.89%) |
Jul 13, 2020 | 46.16 | 46.57 | 43.90 | 44.02 | 788,144 | -2.30(-4.96%) |
Jul 10, 2020 | 43.88 | 46.73 | 43.24 | 46.32 | 472,371 | +2.19(+4.97%) |
Jul 09, 2020 | 46.17 | 46.18 | 43.61 | 44.12 | 452,277 | -2.38(-5.12%) |
Jul 08, 2020 | 45.87 | 46.77 | 45.17 | 46.50 | 557,861 | +0.27(+0.59%) |
Jul 07, 2020 | 47.33 | 48.07 | 46.16 | 46.23 | 521,808 | -2.13(-4.40%) |
Jul 06, 2020 | 48.56 | 49.22 | 47.48 | 48.36 | 808,243 | +0.84(+1.77%) |
Jul 02, 2020 | 48.18 | 49.41 | 47.22 | 47.52 | 612,797 | +0.84(+1.80%) |