Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.09 | 46.76 | 44.70 | 46.58 | 440,069 | +1.50(+3.33%) |
Sep 29, 2020 | 44.91 | 45.94 | 44.53 | 45.08 | 255,628 | +0.10(+0.22%) |
Sep 28, 2020 | 45.17 | 46.10 | 44.14 | 44.98 | 292,812 | -0.19(-0.42%) |
Sep 25, 2020 | 43.92 | 45.32 | 43.75 | 45.17 | 373,100 | +1.21(+2.75%) |
Sep 24, 2020 | 43.53 | 44.72 | 42.63 | 43.96 | 329,289 | +0.49(+1.13%) |
Sep 23, 2020 | 43.74 | 44.95 | 43.45 | 43.47 | 370,292 | -0.52(-1.18%) |
Sep 22, 2020 | 43.12 | 44.16 | 43.12 | 43.99 | 279,985 | +0.13(+0.30%) |
Sep 21, 2020 | 44.38 | 44.54 | 43.26 | 43.86 | 599,187 | -1.48(-3.26%) |
Sep 18, 2020 | 43.60 | 45.39 | 43.46 | 45.34 | 622,200 | +1.99(+4.59%) |
Sep 17, 2020 | 40.85 | 43.74 | 40.46 | 43.35 | 822,404 | +1.85(+4.46%) |
Sep 16, 2020 | 41.34 | 42.32 | 40.55 | 41.50 | 680,525 | +0.53(+1.29%) |
Sep 15, 2020 | 42.13 | 42.22 | 40.77 | 40.97 | 854,372 | -0.76(-1.82%) |
Sep 14, 2020 | 40.97 | 45.59 | 40.84 | 41.73 | 2,927,678 | +3.46(+9.04%) |
Sep 11, 2020 | 32.89 | 38.38 | 32.76 | 38.27 | 2,218,900 | +5.75(+17.68%) |
Sep 10, 2020 | 31.53 | 32.81 | 31.52 | 32.52 | 380,943 | +1.09(+3.47%) |
Sep 09, 2020 | 31.43 | 31.74 | 30.82 | 31.43 | 266,603 | +0.14(+0.45%) |
Sep 08, 2020 | 31.47 | 32.03 | 31.04 | 31.29 | 233,478 | -0.41(-1.29%) |
Sep 04, 2020 | 32.13 | 32.18 | 29.28 | 31.70 | 359,200 | -0.30(-0.94%) |
Sep 03, 2020 | 31.73 | 32.06 | 31.32 | 32.00 | 290,416 | -0.03(-0.09%) |
Sep 02, 2020 | 32.55 | 32.60 | 31.72 | 32.03 | 211,150 | -0.37(-1.14%) |
Sep 01, 2020 | 32.49 | 32.98 | 31.66 | 32.40 | 264,372 | -0.02(-0.06%) |
Aug 31, 2020 | 31.86 | 32.92 | 31.52 | 32.42 | 273,315 | +0.67(+2.11%) |
Aug 28, 2020 | 31.26 | 32.65 | 31.16 | 31.75 | 289,200 | +0.81(+2.62%) |
Aug 27, 2020 | 31.26 | 31.35 | 30.00 | 30.94 | 408,267 | -0.33(-1.06%) |
Aug 26, 2020 | 33.40 | 33.45 | 30.78 | 31.27 | 642,736 | -2.32(-6.91%) |
Aug 25, 2020 | 31.09 | 33.78 | 30.97 | 33.59 | 458,778 | +2.50(+8.04%) |
Aug 24, 2020 | 32.40 | 32.40 | 29.38 | 31.09 | 657,749 | +0.98(+3.25%) |
Aug 21, 2020 | 30.69 | 30.77 | 29.65 | 30.11 | 326,400 | -0.41(-1.34%) |
Aug 20, 2020 | 29.61 | 30.59 | 29.36 | 30.52 | 434,910 | +0.72(+2.42%) |
Aug 19, 2020 | 29.80 | 30.27 | 29.67 | 29.80 | 272,071 | +0.04(+0.13%) |
Aug 18, 2020 | 30.15 | 30.20 | 28.85 | 29.76 | 306,860 | -0.31(-1.03%) |
Aug 17, 2020 | 29.44 | 30.54 | 28.71 | 30.07 | 338,440 | +0.57(+1.93%) |
Aug 14, 2020 | 29.99 | 29.99 | 29.15 | 29.50 | 259,900 | -0.48(-1.60%) |
Aug 13, 2020 | 30.17 | 31.04 | 29.81 | 29.98 | 498,231 | -0.31(-1.02%) |
Aug 12, 2020 | 30.22 | 30.60 | 29.28 | 30.29 | 345,627 | +0.07(+0.23%) |
Aug 11, 2020 | 30.93 | 31.21 | 30.04 | 30.22 | 196,647 | -0.64(-2.07%) |
Aug 10, 2020 | 30.51 | 30.97 | 29.69 | 30.86 | 261,300 | -0.05(-0.16%) |
Aug 07, 2020 | 31.50 | 31.85 | 30.35 | 30.91 | 157,500 | -0.52(-1.65%) |
Aug 06, 2020 | 32.03 | 32.41 | 30.48 | 31.43 | 378,271 | +0.16(+0.51%) |
Aug 05, 2020 | 31.66 | 32.05 | 30.81 | 31.27 | 154,565 | -0.10(-0.32%) |
Aug 04, 2020 | 32.44 | 32.48 | 31.03 | 31.37 | 192,400 | -1.09(-3.36%) |
Aug 03, 2020 | 30.76 | 32.50 | 30.76 | 32.46 | 291,150 | +1.93(+6.32%) |
Jul 31, 2020 | 30.42 | 30.90 | 29.84 | 30.53 | 314,400 | +0.31(+1.03%) |
Jul 30, 2020 | 29.10 | 30.91 | 29.00 | 30.22 | 362,147 | +1.01(+3.46%) |
Jul 29, 2020 | 29.82 | 30.08 | 29.15 | 29.21 | 306,754 | -0.60(-2.01%) |
Jul 28, 2020 | 30.50 | 30.55 | 29.63 | 29.81 | 358,685 | -0.84(-2.74%) |
Jul 27, 2020 | 30.33 | 30.82 | 29.95 | 30.65 | 309,576 | +0.43(+1.42%) |
Jul 24, 2020 | 30.61 | 30.79 | 29.65 | 30.22 | 426,000 | -0.31(-1.02%) |
Jul 23, 2020 | 31.68 | 32.09 | 30.17 | 30.53 | 291,930 | -1.17(-3.69%) |
Jul 22, 2020 | 30.80 | 32.12 | 30.52 | 31.70 | 369,919 | +1.05(+3.43%) |
Jul 21, 2020 | 32.37 | 32.49 | 30.34 | 30.65 | 337,926 | -1.46(-4.55%) |
Jul 20, 2020 | 33.32 | 33.32 | 31.59 | 32.11 | 303,472 | -0.92(-2.79%) |
Jul 17, 2020 | 31.20 | 33.08 | 31.00 | 33.03 | 600,700 | +1.88(+6.04%) |
Jul 16, 2020 | 30.57 | 31.67 | 30.30 | 31.15 | 467,871 | +0.44(+1.43%) |
Jul 15, 2020 | 31.16 | 31.49 | 30.66 | 30.71 | 541,995 | -0.09(-0.29%) |
Jul 14, 2020 | 31.32 | 31.46 | 30.21 | 30.80 | 708,446 | -0.52(-1.66%) |
Jul 13, 2020 | 33.76 | 34.11 | 30.75 | 31.32 | 708,515 | -1.87(-5.63%) |
Jul 10, 2020 | 35.06 | 35.06 | 33.16 | 33.19 | 779,600 | -1.90(-5.41%) |
Jul 09, 2020 | 35.00 | 36.72 | 33.60 | 35.09 | 1,124,407 | -2.19(-5.87%) |
Jul 08, 2020 | 39.05 | 39.06 | 36.51 | 37.28 | 637,605 | -1.34(-3.47%) |
Jul 07, 2020 | 37.35 | 39.69 | 36.71 | 38.62 | 665,203 | +1.50(+4.04%) |
Jul 06, 2020 | 36.22 | 37.44 | 35.78 | 37.12 | 369,320 | +1.14(+3.17%) |
Jul 02, 2020 | 36.53 | 37.04 | 35.73 | 35.98 | 214,200 | -0.39(-1.07%) |