Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.41 | 52.25 | 50.40 | 51.45 | 239,234 | +0.92(+1.82%) |
Sep 29, 2020 | 50.12 | 51.23 | 49.80 | 50.53 | 227,854 | +0.53(+1.06%) |
Sep 28, 2020 | 50.80 | 50.80 | 49.68 | 50.00 | 264,206 | +0.38(+0.77%) |
Sep 25, 2020 | 52.19 | 52.19 | 49.38 | 49.62 | 159,700 | -0.13(-0.26%) |
Sep 24, 2020 | 49.64 | 51.00 | 49.19 | 49.75 | 166,122 | -0.54(-1.07%) |
Sep 23, 2020 | 51.50 | 52.41 | 50.04 | 50.29 | 130,038 | -1.11(-2.16%) |
Sep 22, 2020 | 52.40 | 52.40 | 50.61 | 51.40 | 162,232 | -0.63(-1.21%) |
Sep 21, 2020 | 49.65 | 52.32 | 48.56 | 52.03 | 160,312 | +0.99(+1.94%) |
Sep 18, 2020 | 49.21 | 51.44 | 48.66 | 51.04 | 667,700 | +2.46(+5.06%) |
Sep 17, 2020 | 47.50 | 49.06 | 47.20 | 48.58 | 87,241 | +0.54(+1.12%) |
Sep 16, 2020 | 47.29 | 49.47 | 46.11 | 48.04 | 168,524 | -0.44(-0.91%) |
Sep 15, 2020 | 50.00 | 50.28 | 48.08 | 48.48 | 143,533 | -1.08(-2.18%) |
Sep 14, 2020 | 49.41 | 50.65 | 49.28 | 49.56 | 155,585 | +0.96(+1.98%) |
Sep 11, 2020 | 49.69 | 50.25 | 48.08 | 48.60 | 126,900 | -0.39(-0.80%) |
Sep 10, 2020 | 50.71 | 50.80 | 48.23 | 48.99 | 262,170 | -1.10(-2.20%) |
Sep 09, 2020 | 49.30 | 52.32 | 48.75 | 50.09 | 263,566 | +1.41(+2.90%) |
Sep 08, 2020 | 48.07 | 49.30 | 45.52 | 48.68 | 342,731 | +0.63(+1.31%) |
Sep 04, 2020 | 46.50 | 49.00 | 43.79 | 48.05 | 477,400 | +1.78(+3.85%) |
Sep 03, 2020 | 46.20 | 46.45 | 45.12 | 46.27 | 250,427 | +0.45(+0.98%) |
Sep 02, 2020 | 46.01 | 46.15 | 44.76 | 45.82 | 131,820 | -0.28(-0.61%) |
Sep 01, 2020 | 45.75 | 46.19 | 45.41 | 46.10 | 180,108 | +0.37(+0.81%) |
Aug 31, 2020 | 45.49 | 45.99 | 43.96 | 45.73 | 133,595 | +0.17(+0.37%) |
Aug 28, 2020 | 45.77 | 46.50 | 45.33 | 45.56 | 291,000 | -0.24(-0.52%) |
Aug 27, 2020 | 45.71 | 46.09 | 44.90 | 45.80 | 138,526 | +0.00(+0.00%) |
Aug 26, 2020 | 46.00 | 46.01 | 45.47 | 45.80 | 85,686 | -0.06(-0.13%) |
Aug 25, 2020 | 45.85 | 46.15 | 45.38 | 45.86 | 100,450 | +0.27(+0.59%) |
Aug 24, 2020 | 45.97 | 46.00 | 44.79 | 45.59 | 166,159 | -0.19(-0.42%) |
Aug 21, 2020 | 45.46 | 45.99 | 45.21 | 45.78 | 96,700 | +0.26(+0.57%) |
Aug 20, 2020 | 45.85 | 46.23 | 45.35 | 45.52 | 98,242 | -0.27(-0.59%) |
Aug 19, 2020 | 43.56 | 45.99 | 43.00 | 45.79 | 363,094 | +2.20(+5.05%) |
Aug 18, 2020 | 43.75 | 43.75 | 42.65 | 43.59 | 115,204 | -0.08(-0.18%) |
Aug 17, 2020 | 41.53 | 43.82 | 40.72 | 43.67 | 177,577 | +2.35(+5.69%) |
Aug 14, 2020 | 41.04 | 41.54 | 40.24 | 41.32 | 158,700 | +0.27(+0.66%) |
Aug 13, 2020 | 41.78 | 41.83 | 40.53 | 41.05 | 138,697 | -0.83(-1.98%) |
Aug 12, 2020 | 41.86 | 42.48 | 39.58 | 41.88 | 166,808 | +0.03(+0.07%) |
Aug 11, 2020 | 44.01 | 44.96 | 38.41 | 41.85 | 406,716 | +0.31(+0.75%) |
Aug 10, 2020 | 41.82 | 42.31 | 41.08 | 41.54 | 177,546 | -0.26(-0.62%) |
Aug 07, 2020 | 41.11 | 42.16 | 41.02 | 41.80 | 91,300 | +0.15(+0.36%) |
Aug 06, 2020 | 42.40 | 42.40 | 40.80 | 41.65 | 94,658 | -0.53(-1.26%) |
Aug 05, 2020 | 41.68 | 42.30 | 41.11 | 42.18 | 86,369 | +0.82(+1.98%) |
Aug 04, 2020 | 40.54 | 41.45 | 40.22 | 41.36 | 93,536 | +1.04(+2.58%) |
Aug 03, 2020 | 38.84 | 40.73 | 36.15 | 40.32 | 97,796 | +1.60(+4.13%) |
Jul 31, 2020 | 39.13 | 39.49 | 37.86 | 38.72 | 72,800 | -0.58(-1.48%) |
Jul 30, 2020 | 38.63 | 39.48 | 37.72 | 39.30 | 76,021 | +0.55(+1.42%) |
Jul 29, 2020 | 39.87 | 40.30 | 38.37 | 38.75 | 86,563 | -0.90(-2.27%) |
Jul 28, 2020 | 39.76 | 40.45 | 39.16 | 39.65 | 127,195 | -0.23(-0.58%) |
Jul 27, 2020 | 39.55 | 40.13 | 38.15 | 39.88 | 51,154 | +0.84(+2.15%) |
Jul 24, 2020 | 39.50 | 40.39 | 37.70 | 39.04 | 120,000 | -1.07(-2.67%) |
Jul 23, 2020 | 40.04 | 41.82 | 39.42 | 40.11 | 74,823 | +0.06(+0.15%) |
Jul 22, 2020 | 40.86 | 41.01 | 38.58 | 40.05 | 153,885 | -0.77(-1.89%) |
Jul 21, 2020 | 42.78 | 42.99 | 40.60 | 40.82 | 90,828 | -1.78(-4.18%) |
Jul 20, 2020 | 43.37 | 43.84 | 42.20 | 42.60 | 130,572 | -0.39(-0.91%) |
Jul 17, 2020 | 42.99 | 43.38 | 42.35 | 42.99 | 166,300 | -0.04(-0.09%) |
Jul 16, 2020 | 45.06 | 45.62 | 42.55 | 43.03 | 122,066 | -2.07(-4.59%) |
Jul 15, 2020 | 44.15 | 45.37 | 43.30 | 45.10 | 212,226 | +2.13(+4.96%) |
Jul 14, 2020 | 41.14 | 43.01 | 40.18 | 42.97 | 180,988 | +1.47(+3.54%) |
Jul 13, 2020 | 41.71 | 42.99 | 41.11 | 41.50 | 194,498 | -0.25(-0.60%) |
Jul 10, 2020 | 44.22 | 44.23 | 41.15 | 41.75 | 107,500 | -2.09(-4.77%) |
Jul 09, 2020 | 42.10 | 44.48 | 42.10 | 43.84 | 402,253 | +1.85(+4.41%) |
Jul 08, 2020 | 41.20 | 42.21 | 40.84 | 41.99 | 147,816 | +1.11(+2.72%) |
Jul 07, 2020 | 39.63 | 41.87 | 39.60 | 40.88 | 210,110 | +1.17(+2.95%) |
Jul 06, 2020 | 38.64 | 40.22 | 38.17 | 39.71 | 97,665 | +1.24(+3.22%) |
Jul 02, 2020 | 39.56 | 39.71 | 38.02 | 38.47 | 128,700 | -0.65(-1.66%) |