Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.05 | 55.35 | 52.58 | 52.82 | 372,607 | -1.69(-3.10%) |
Sep 29, 2020 | 55.63 | 56.40 | 54.15 | 54.51 | 309,240 | -1.33(-2.38%) |
Sep 28, 2020 | 55.82 | 57.37 | 55.32 | 55.84 | 295,360 | +0.73(+1.32%) |
Sep 25, 2020 | 53.13 | 55.28 | 53.13 | 55.11 | 206,500 | +1.38(+2.57%) |
Sep 24, 2020 | 53.93 | 55.09 | 52.75 | 53.73 | 227,298 | -0.41(-0.76%) |
Sep 23, 2020 | 54.94 | 58.27 | 53.97 | 54.14 | 423,349 | -0.86(-1.56%) |
Sep 22, 2020 | 53.36 | 55.28 | 53.01 | 55.00 | 317,142 | +2.03(+3.83%) |
Sep 21, 2020 | 53.36 | 53.74 | 51.04 | 52.97 | 425,629 | -2.42(-4.37%) |
Sep 18, 2020 | 56.01 | 56.32 | 54.53 | 55.39 | 517,200 | -0.32(-0.57%) |
Sep 17, 2020 | 55.96 | 58.00 | 54.97 | 55.71 | 348,713 | -1.43(-2.50%) |
Sep 16, 2020 | 56.00 | 58.60 | 55.72 | 57.14 | 225,671 | +1.44(+2.59%) |
Sep 15, 2020 | 57.31 | 57.33 | 55.17 | 55.70 | 276,927 | -1.04(-1.83%) |
Sep 14, 2020 | 56.25 | 57.23 | 54.92 | 56.74 | 285,727 | +1.30(+2.34%) |
Sep 11, 2020 | 56.05 | 56.84 | 55.29 | 55.44 | 220,300 | +0.06(+0.11%) |
Sep 10, 2020 | 57.02 | 57.46 | 54.10 | 55.38 | 367,167 | -1.22(-2.16%) |
Sep 09, 2020 | 56.79 | 57.66 | 56.21 | 56.60 | 474,555 | +0.71(+1.27%) |
Sep 08, 2020 | 56.34 | 57.94 | 55.70 | 55.89 | 368,800 | -2.48(-4.25%) |
Sep 04, 2020 | 60.20 | 60.87 | 55.71 | 58.37 | 587,600 | -0.62(-1.05%) |
Sep 03, 2020 | 63.65 | 64.53 | 58.60 | 58.99 | 814,250 | -6.06(-9.32%) |
Sep 02, 2020 | 64.46 | 65.31 | 62.49 | 65.05 | 725,488 | +1.09(+1.70%) |
Sep 01, 2020 | 61.10 | 64.43 | 60.69 | 63.96 | 767,488 | +2.45(+3.98%) |
Aug 31, 2020 | 57.56 | 61.98 | 57.12 | 61.51 | 933,285 | +3.99(+6.94%) |
Aug 28, 2020 | 54.47 | 57.61 | 54.01 | 57.52 | 757,500 | +3.73(+6.93%) |
Aug 27, 2020 | 54.49 | 54.87 | 53.31 | 53.79 | 401,038 | -0.59(-1.08%) |
Aug 26, 2020 | 49.00 | 54.56 | 48.90 | 54.38 | 1,216,707 | +5.62(+11.53%) |
Aug 25, 2020 | 47.50 | 48.93 | 46.27 | 48.76 | 604,233 | +1.38(+2.91%) |
Aug 24, 2020 | 46.77 | 47.42 | 46.12 | 47.38 | 322,663 | +1.14(+2.47%) |
Aug 21, 2020 | 45.96 | 46.63 | 45.64 | 46.24 | 272,700 | -0.17(-0.37%) |
Aug 20, 2020 | 46.32 | 46.98 | 45.54 | 46.41 | 275,081 | -0.57(-1.21%) |
Aug 19, 2020 | 47.73 | 47.96 | 46.93 | 46.98 | 218,012 | -0.26(-0.55%) |
Aug 18, 2020 | 47.49 | 47.81 | 46.70 | 47.24 | 301,765 | -0.22(-0.46%) |
Aug 17, 2020 | 47.01 | 47.74 | 46.27 | 47.46 | 219,955 | +0.88(+1.89%) |
Aug 14, 2020 | 48.11 | 48.59 | 46.14 | 46.58 | 349,900 | -1.25(-2.61%) |
Aug 13, 2020 | 47.06 | 48.27 | 46.45 | 47.83 | 421,927 | +0.37(+0.78%) |
Aug 12, 2020 | 47.87 | 48.11 | 46.59 | 47.46 | 268,049 | +0.63(+1.35%) |
Aug 11, 2020 | 47.82 | 48.63 | 46.58 | 46.83 | 311,112 | -0.12(-0.26%) |
Aug 10, 2020 | 45.89 | 47.88 | 45.89 | 46.95 | 374,700 | +1.06(+2.31%) |
Aug 07, 2020 | 44.78 | 46.02 | 44.26 | 45.89 | 193,000 | +1.27(+2.85%) |
Aug 06, 2020 | 44.94 | 45.75 | 44.54 | 44.62 | 204,109 | -0.47(-1.04%) |
Aug 05, 2020 | 44.41 | 45.96 | 44.41 | 45.09 | 307,258 | +1.45(+3.32%) |
Aug 04, 2020 | 43.45 | 44.08 | 43.03 | 43.64 | 266,793 | +0.21(+0.48%) |
Aug 03, 2020 | 43.39 | 43.93 | 43.16 | 43.43 | 305,610 | +0.60(+1.40%) |
Jul 31, 2020 | 42.00 | 42.88 | 40.94 | 42.83 | 327,700 | +0.42(+0.99%) |
Jul 30, 2020 | 43.27 | 43.64 | 42.21 | 42.41 | 397,207 | -1.77(-4.01%) |
Jul 29, 2020 | 42.55 | 44.34 | 42.55 | 44.18 | 333,669 | +1.73(+4.08%) |
Jul 28, 2020 | 42.94 | 44.28 | 42.38 | 42.45 | 351,850 | -1.01(-2.32%) |
Jul 27, 2020 | 41.18 | 43.49 | 40.71 | 43.46 | 249,061 | +2.21(+5.36%) |
Jul 24, 2020 | 41.22 | 41.92 | 41.07 | 41.25 | 268,800 | -0.31(-0.75%) |
Jul 23, 2020 | 41.93 | 42.40 | 41.08 | 41.56 | 267,027 | -0.75(-1.77%) |
Jul 22, 2020 | 42.49 | 43.05 | 41.59 | 42.31 | 274,982 | -0.45(-1.05%) |
Jul 21, 2020 | 41.89 | 43.12 | 41.75 | 42.76 | 370,084 | +1.45(+3.51%) |
Jul 20, 2020 | 41.50 | 41.94 | 40.88 | 41.31 | 230,959 | -0.29(-0.70%) |
Jul 17, 2020 | 41.32 | 42.12 | 41.15 | 41.60 | 238,500 | +0.25(+0.60%) |
Jul 16, 2020 | 41.57 | 41.76 | 40.79 | 41.35 | 195,906 | -0.34(-0.82%) |
Jul 15, 2020 | 41.34 | 42.02 | 40.64 | 41.69 | 372,407 | +1.68(+4.20%) |
Jul 14, 2020 | 38.43 | 40.15 | 37.66 | 40.01 | 308,365 | +1.63(+4.25%) |
Jul 13, 2020 | 39.17 | 39.95 | 38.30 | 38.38 | 239,586 | -0.13(-0.34%) |
Jul 10, 2020 | 37.44 | 38.87 | 37.21 | 38.51 | 280,500 | +1.15(+3.08%) |
Jul 09, 2020 | 38.25 | 38.26 | 36.37 | 37.36 | 301,797 | -0.91(-2.38%) |
Jul 08, 2020 | 38.06 | 38.71 | 37.30 | 38.27 | 296,740 | +0.08(+0.21%) |
Jul 07, 2020 | 39.79 | 39.88 | 38.08 | 38.19 | 281,707 | -2.31(-5.70%) |
Jul 06, 2020 | 41.24 | 41.47 | 40.00 | 40.50 | 269,110 | +0.34(+0.85%) |
Jul 02, 2020 | 41.30 | 42.66 | 39.96 | 40.16 | 310,200 | +0.15(+0.37%) |