Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.50 | 55.60 | 53.00 | 55.00 | 37,372 | +1.90(+3.58%) |
Sep 29, 2020 | 53.30 | 53.90 | 51.40 | 53.10 | 17,261 | -1.00(-1.85%) |
Sep 28, 2020 | 53.60 | 56.30 | 53.60 | 54.10 | 27,209 | +1.80(+3.44%) |
Sep 25, 2020 | 50.90 | 53.10 | 50.20 | 52.30 | 28,570 | +0.90(+1.75%) |
Sep 24, 2020 | 56.20 | 56.20 | 51.20 | 51.40 | 35,617 | -5.70(-9.98%) |
Sep 23, 2020 | 61.00 | 63.20 | 57.10 | 57.10 | 34,454 | -3.20(-5.31%) |
Sep 22, 2020 | 61.30 | 61.70 | 58.90 | 60.30 | 39,525 | +0.00(+0.00%) |
Sep 21, 2020 | 62.80 | 63.90 | 59.40 | 60.30 | 55,295 | -4.70(-7.23%) |
Sep 18, 2020 | 63.70 | 67.60 | 63.00 | 65.00 | 72,510 | +1.70(+2.69%) |
Sep 17, 2020 | 62.00 | 64.40 | 61.20 | 63.30 | 29,156 | +0.20(+0.32%) |
Sep 16, 2020 | 62.20 | 65.20 | 61.10 | 63.10 | 51,140 | +1.20(+1.94%) |
Sep 15, 2020 | 61.80 | 63.50 | 59.70 | 61.90 | 22,386 | +1.00(+1.64%) |
Sep 14, 2020 | 59.40 | 61.40 | 58.30 | 60.90 | 16,505 | +2.20(+3.75%) |
Sep 11, 2020 | 60.20 | 60.90 | 57.60 | 58.70 | 19,380 | -0.80(-1.34%) |
Sep 10, 2020 | 61.60 | 62.40 | 59.50 | 59.50 | 16,061 | -1.90(-3.09%) |
Sep 09, 2020 | 59.70 | 62.60 | 59.30 | 61.40 | 22,508 | +1.50(+2.50%) |
Sep 08, 2020 | 61.80 | 61.80 | 58.60 | 59.90 | 25,136 | -3.50(-5.52%) |
Sep 04, 2020 | 64.20 | 65.10 | 61.90 | 63.40 | 24,370 | +0.60(+0.96%) |
Sep 03, 2020 | 67.10 | 69.70 | 62.80 | 62.80 | 32,655 | -4.30(-6.41%) |
Sep 02, 2020 | 66.70 | 72.00 | 65.80 | 67.10 | 48,264 | +1.20(+1.82%) |
Sep 01, 2020 | 63.20 | 67.40 | 62.20 | 65.90 | 25,397 | +2.20(+3.45%) |
Aug 31, 2020 | 65.60 | 65.60 | 62.70 | 63.70 | 26,145 | -2.20(-3.34%) |
Aug 28, 2020 | 64.20 | 66.00 | 63.10 | 65.90 | 17,080 | +1.70(+2.65%) |
Aug 27, 2020 | 63.40 | 66.40 | 63.10 | 64.20 | 25,978 | +1.40(+2.23%) |
Aug 26, 2020 | 62.60 | 65.50 | 62.00 | 62.80 | 28,416 | -0.40(-0.63%) |
Aug 25, 2020 | 65.70 | 65.70 | 60.60 | 63.20 | 35,001 | -1.60(-2.47%) |
Aug 24, 2020 | 58.30 | 65.00 | 58.30 | 64.80 | 30,912 | +6.80(+11.72%) |
Aug 21, 2020 | 58.60 | 60.70 | 57.50 | 58.00 | 34,460 | -1.20(-2.03%) |
Aug 20, 2020 | 59.40 | 61.85 | 58.90 | 59.20 | 22,301 | -1.60(-2.63%) |
Aug 19, 2020 | 65.40 | 65.40 | 59.80 | 60.80 | 36,287 | -4.60(-7.03%) |
Aug 18, 2020 | 63.20 | 71.00 | 62.60 | 65.40 | 70,624 | +1.80(+2.83%) |
Aug 17, 2020 | 64.10 | 65.70 | 63.15 | 63.60 | 20,913 | -0.70(-1.09%) |
Aug 14, 2020 | 63.40 | 65.80 | 61.55 | 64.30 | 30,150 | -0.10(-0.16%) |
Aug 13, 2020 | 64.20 | 65.60 | 61.60 | 64.40 | 34,215 | +0.20(+0.31%) |
Aug 12, 2020 | 69.10 | 71.40 | 62.60 | 64.20 | 79,872 | -4.10(-6.00%) |
Aug 11, 2020 | 62.50 | 69.90 | 62.50 | 68.30 | 86,098 | +5.90(+9.46%) |
Aug 10, 2020 | 54.50 | 62.80 | 54.50 | 62.40 | 83,280 | +8.30(+15.34%) |
Aug 07, 2020 | 49.10 | 54.60 | 48.10 | 54.10 | 62,490 | +5.00(+10.18%) |
Aug 06, 2020 | 49.30 | 50.50 | 46.40 | 49.10 | 81,986 | -1.50(-2.96%) |
Aug 05, 2020 | 42.20 | 57.50 | 41.80 | 50.60 | 860,632 | +11.10(+28.10%) |
Aug 04, 2020 | 38.40 | 40.50 | 38.30 | 39.50 | 39,268 | +1.20(+3.13%) |
Aug 03, 2020 | 40.10 | 40.40 | 37.65 | 38.30 | 48,772 | -1.20(-3.04%) |
Jul 31, 2020 | 38.50 | 39.50 | 37.50 | 39.50 | 35,400 | +0.50(+1.28%) |
Jul 30, 2020 | 39.20 | 39.80 | 38.10 | 39.00 | 31,281 | -0.60(-1.52%) |
Jul 29, 2020 | 39.80 | 39.90 | 38.50 | 39.60 | 43,809 | +0.60(+1.54%) |
Jul 28, 2020 | 39.20 | 39.70 | 38.10 | 39.00 | 40,057 | -0.60(-1.52%) |
Jul 27, 2020 | 41.00 | 41.00 | 39.00 | 39.60 | 27,389 | -1.00(-2.46%) |
Jul 24, 2020 | 41.00 | 42.50 | 40.10 | 40.60 | 29,500 | -0.30(-0.73%) |
Jul 23, 2020 | 40.00 | 41.10 | 38.80 | 40.90 | 60,265 | +0.90(+2.25%) |
Jul 22, 2020 | 42.60 | 42.70 | 39.80 | 40.00 | 41,519 | -2.60(-6.10%) |
Jul 21, 2020 | 41.10 | 42.90 | 41.00 | 42.60 | 47,826 | +2.10(+5.19%) |
Jul 20, 2020 | 42.10 | 42.40 | 40.05 | 40.50 | 40,540 | -1.60(-3.80%) |
Jul 17, 2020 | 42.70 | 43.00 | 40.90 | 42.10 | 58,440 | -0.70(-1.64%) |
Jul 16, 2020 | 43.80 | 44.30 | 42.40 | 42.80 | 33,604 | -1.50(-3.39%) |
Jul 15, 2020 | 45.30 | 46.80 | 44.00 | 44.30 | 50,826 | +1.10(+2.55%) |
Jul 14, 2020 | 43.90 | 44.10 | 42.10 | 43.20 | 35,246 | -0.70(-1.59%) |
Jul 13, 2020 | 44.50 | 46.00 | 42.30 | 43.90 | 45,632 | -0.20(-0.45%) |
Jul 10, 2020 | 42.50 | 44.90 | 42.20 | 44.10 | 51,590 | +2.00(+4.75%) |
Jul 09, 2020 | 48.50 | 49.20 | 42.00 | 42.10 | 66,503 | -6.60(-13.55%) |
Jul 08, 2020 | 50.10 | 50.30 | 47.10 | 48.70 | 77,772 | -1.40(-2.79%) |
Jul 07, 2020 | 54.60 | 54.60 | 49.80 | 50.10 | 32,475 | -5.30(-9.57%) |
Jul 06, 2020 | 57.40 | 57.80 | 54.10 | 55.40 | 31,870 | +0.50(+0.91%) |
Jul 02, 2020 | 55.50 | 56.30 | 53.70 | 54.90 | 48,910 | -0.10(-0.18%) |