Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.66 | 44.83 | 42.37 | 42.72 | 1,952,858 | -0.85(-1.95%) |
Sep 29, 2020 | 45.32 | 45.32 | 43.02 | 43.57 | 1,907,606 | -1.86(-4.09%) |
Sep 28, 2020 | 45.74 | 46.09 | 44.78 | 45.43 | 1,369,353 | +0.50(+1.11%) |
Sep 25, 2020 | 46.07 | 46.78 | 44.68 | 44.93 | 1,670,700 | -1.19(-2.58%) |
Sep 24, 2020 | 43.78 | 46.26 | 43.05 | 46.12 | 1,795,146 | +2.47(+5.66%) |
Sep 23, 2020 | 45.18 | 45.84 | 43.59 | 43.65 | 920,927 | -1.01(-2.26%) |
Sep 22, 2020 | 44.62 | 45.00 | 43.09 | 44.66 | 1,010,194 | +0.03(+0.07%) |
Sep 21, 2020 | 44.35 | 44.75 | 42.50 | 44.63 | 1,604,852 | -1.47(-3.19%) |
Sep 18, 2020 | 45.93 | 47.91 | 45.21 | 46.10 | 1,902,800 | +1.00(+2.22%) |
Sep 17, 2020 | 45.20 | 45.97 | 44.24 | 45.10 | 1,408,176 | -1.42(-3.05%) |
Sep 16, 2020 | 46.21 | 46.94 | 45.19 | 46.52 | 1,405,319 | +0.31(+0.67%) |
Sep 15, 2020 | 45.04 | 48.11 | 43.59 | 46.21 | 2,637,999 | +1.54(+3.45%) |
Sep 14, 2020 | 44.16 | 45.24 | 43.67 | 44.67 | 1,114,652 | +1.10(+2.52%) |
Sep 11, 2020 | 44.56 | 44.91 | 42.45 | 43.57 | 1,025,000 | -0.84(-1.89%) |
Sep 10, 2020 | 44.50 | 45.99 | 44.36 | 44.41 | 1,493,191 | +0.26(+0.59%) |
Sep 09, 2020 | 44.14 | 45.85 | 43.13 | 44.15 | 1,656,795 | +0.02(+0.05%) |
Sep 08, 2020 | 45.16 | 46.45 | 43.97 | 44.13 | 1,667,842 | -1.55(-3.39%) |
Sep 04, 2020 | 47.62 | 48.09 | 44.62 | 45.68 | 1,460,000 | -0.94(-2.02%) |
Sep 03, 2020 | 48.18 | 49.61 | 45.91 | 46.62 | 2,759,839 | -1.14(-2.39%) |
Sep 02, 2020 | 45.90 | 48.63 | 44.90 | 47.76 | 2,367,773 | +1.90(+4.14%) |
Sep 01, 2020 | 43.46 | 46.06 | 43.18 | 45.86 | 1,808,073 | +0.82(+1.82%) |
Aug 31, 2020 | 45.31 | 45.65 | 43.59 | 45.04 | 3,054,539 | -0.57(-1.25%) |
Aug 28, 2020 | 41.10 | 45.93 | 40.83 | 45.61 | 3,630,900 | +5.31(+13.18%) |
Aug 27, 2020 | 39.44 | 40.60 | 39.30 | 40.30 | 1,796,902 | +1.10(+2.81%) |
Aug 26, 2020 | 39.10 | 40.08 | 38.78 | 39.20 | 1,731,170 | -0.39(-0.99%) |
Aug 25, 2020 | 39.48 | 39.84 | 38.17 | 39.59 | 1,458,810 | +0.34(+0.87%) |
Aug 24, 2020 | 38.71 | 39.50 | 37.90 | 39.25 | 1,512,319 | +0.76(+1.97%) |
Aug 21, 2020 | 38.07 | 39.09 | 37.76 | 38.49 | 1,479,700 | +0.24(+0.63%) |
Aug 20, 2020 | 37.24 | 39.27 | 36.71 | 38.25 | 2,427,629 | +0.66(+1.76%) |
Aug 19, 2020 | 37.70 | 38.39 | 36.97 | 37.59 | 2,368,364 | -0.13(-0.34%) |
Aug 18, 2020 | 37.07 | 37.76 | 36.16 | 37.72 | 2,148,788 | +0.54(+1.45%) |
Aug 17, 2020 | 38.41 | 38.57 | 36.09 | 37.18 | 2,924,732 | +0.19(+0.51%) |
Aug 14, 2020 | 36.30 | 37.98 | 36.19 | 36.99 | 2,512,200 | +0.31(+0.85%) |
Aug 13, 2020 | 35.00 | 37.21 | 34.44 | 36.68 | 4,880,233 | +2.14(+6.20%) |
Aug 12, 2020 | 31.83 | 34.97 | 29.73 | 34.54 | 8,444,762 | +4.38(+14.52%) |
Aug 11, 2020 | 30.99 | 32.10 | 30.01 | 30.16 | 3,462,389 | +0.36(+1.21%) |
Aug 10, 2020 | 30.51 | 31.38 | 29.31 | 29.80 | 1,739,000 | +0.10(+0.34%) |
Aug 07, 2020 | 29.34 | 30.20 | 28.52 | 29.70 | 2,946,000 | +1.06(+3.70%) |
Aug 06, 2020 | 27.86 | 28.87 | 27.56 | 28.64 | 1,540,503 | +0.62(+2.21%) |
Aug 05, 2020 | 28.69 | 28.70 | 27.57 | 28.02 | 1,875,776 | +0.37(+1.34%) |
Aug 04, 2020 | 26.26 | 28.14 | 26.15 | 27.65 | 1,754,697 | +1.67(+6.43%) |
Aug 03, 2020 | 26.79 | 26.80 | 25.90 | 25.98 | 1,638,594 | -0.91(-3.38%) |
Jul 31, 2020 | 27.60 | 27.88 | 26.07 | 26.89 | 1,698,800 | -1.04(-3.72%) |
Jul 30, 2020 | 27.56 | 28.24 | 27.27 | 27.93 | 1,489,347 | -0.48(-1.69%) |
Jul 29, 2020 | 27.00 | 29.02 | 26.99 | 28.41 | 2,146,286 | +1.80(+6.76%) |
Jul 28, 2020 | 26.29 | 26.85 | 25.67 | 26.61 | 1,774,724 | +0.14(+0.53%) |
Jul 27, 2020 | 26.50 | 26.50 | 25.59 | 26.47 | 1,709,786 | +0.03(+0.11%) |
Jul 24, 2020 | 25.28 | 26.63 | 25.01 | 26.44 | 1,783,300 | +0.83(+3.24%) |
Jul 23, 2020 | 24.91 | 25.95 | 24.50 | 25.61 | 1,366,649 | +0.33(+1.31%) |
Jul 22, 2020 | 23.75 | 26.07 | 23.68 | 25.28 | 2,254,089 | +0.93(+3.82%) |
Jul 21, 2020 | 24.02 | 24.97 | 23.83 | 24.35 | 1,460,157 | +0.74(+3.13%) |
Jul 20, 2020 | 24.20 | 24.20 | 23.07 | 23.61 | 1,800,079 | -0.69(-2.84%) |
Jul 17, 2020 | 24.08 | 24.68 | 23.31 | 24.30 | 1,947,900 | -0.03(-0.12%) |
Jul 16, 2020 | 24.03 | 24.86 | 23.77 | 24.33 | 1,460,750 | -0.94(-3.72%) |
Jul 15, 2020 | 23.52 | 25.45 | 23.06 | 25.27 | 3,501,100 | +3.30(+15.02%) |
Jul 14, 2020 | 21.94 | 22.79 | 21.77 | 21.97 | 2,361,627 | -0.39(-1.74%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.11 | 22.36 | 2,289,835 | -0.46(-2.02%) |
Jul 10, 2020 | 21.32 | 22.92 | 20.96 | 22.82 | 1,947,900 | +1.22(+5.65%) |
Jul 09, 2020 | 22.23 | 22.38 | 20.71 | 21.60 | 2,418,349 | -0.55(-2.48%) |
Jul 08, 2020 | 22.04 | 22.48 | 21.18 | 22.15 | 2,278,873 | -0.02(-0.09%) |
Jul 07, 2020 | 22.43 | 23.10 | 21.95 | 22.17 | 2,299,965 | -0.79(-3.44%) |
Jul 06, 2020 | 22.82 | 23.07 | 21.23 | 22.96 | 3,757,011 | +0.81(+3.66%) |
Jul 02, 2020 | 23.83 | 24.04 | 21.89 | 22.15 | 3,057,800 | -0.97(-4.20%) |