Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.34 | 48.35 | 45.95 | 46.22 | 706,896 | -0.06(-0.12%) |
Sep 29, 2020 | 49.29 | 49.40 | 46.06 | 46.27 | 1,051,009 | -3.05(-6.18%) |
Sep 28, 2020 | 50.74 | 50.85 | 48.52 | 49.32 | 1,268,819 | -2.07(-4.02%) |
Sep 25, 2020 | 49.54 | 51.52 | 49.01 | 51.39 | 383,391 | +1.40(+2.81%) |
Sep 24, 2020 | 49.50 | 50.78 | 48.08 | 49.98 | 388,204 | +0.11(+0.22%) |
Sep 23, 2020 | 51.41 | 52.20 | 49.87 | 49.87 | 570,591 | -0.75(-1.49%) |
Sep 22, 2020 | 51.59 | 52.33 | 50.38 | 50.63 | 601,084 | -1.09(-2.11%) |
Sep 21, 2020 | 52.68 | 53.68 | 51.03 | 51.72 | 786,110 | -2.86(-5.23%) |
Sep 18, 2020 | 55.45 | 55.91 | 54.40 | 54.57 | 534,460 | -1.39(-2.48%) |
Sep 17, 2020 | 55.12 | 57.02 | 55.10 | 55.96 | 501,950 | -0.51(-0.91%) |
Sep 16, 2020 | 53.16 | 56.81 | 52.98 | 56.47 | 688,670 | +3.22(+6.05%) |
Sep 15, 2020 | 53.70 | 54.63 | 52.47 | 53.25 | 526,508 | -0.64(-1.19%) |
Sep 14, 2020 | 52.33 | 54.07 | 51.61 | 53.89 | 519,476 | +2.30(+4.45%) |
Sep 11, 2020 | 50.16 | 51.88 | 49.53 | 51.60 | 414,868 | +1.37(+2.72%) |
Sep 10, 2020 | 50.47 | 51.84 | 50.05 | 50.23 | 301,418 | +0.06(+0.11%) |
Sep 09, 2020 | 50.33 | 50.50 | 49.42 | 50.18 | 761,438 | +0.02(+0.04%) |
Sep 08, 2020 | 49.01 | 51.44 | 48.51 | 50.16 | 439,624 | +0.44(+0.89%) |
Sep 04, 2020 | 49.57 | 49.95 | 46.72 | 49.72 | 358,339 | +0.91(+1.86%) |
Sep 03, 2020 | 49.40 | 51.11 | 48.57 | 48.81 | 749,568 | +0.34(+0.70%) |
Sep 02, 2020 | 48.48 | 48.76 | 47.39 | 48.47 | 310,424 | +0.14(+0.28%) |
Sep 01, 2020 | 48.60 | 49.48 | 47.94 | 48.33 | 312,188 | -0.56(-1.15%) |
Aug 31, 2020 | 50.67 | 51.18 | 48.78 | 48.89 | 496,856 | -2.33(-4.55%) |
Aug 28, 2020 | 50.53 | 51.57 | 49.75 | 51.22 | 454,296 | +0.95(+1.88%) |
Aug 27, 2020 | 48.10 | 50.66 | 47.75 | 50.28 | 765,714 | +2.64(+5.53%) |
Aug 26, 2020 | 48.24 | 48.47 | 47.13 | 47.64 | 279,072 | -0.71(-1.46%) |
Aug 25, 2020 | 48.43 | 48.46 | 47.08 | 48.35 | 503,978 | +0.42(+0.88%) |
Aug 24, 2020 | 45.02 | 47.93 | 44.74 | 47.93 | 460,285 | +3.56(+8.03%) |
Aug 21, 2020 | 44.43 | 45.31 | 44.23 | 44.36 | 206,508 | -0.25(-0.56%) |
Aug 20, 2020 | 43.62 | 45.02 | 43.10 | 44.61 | 275,673 | +0.44(+1.00%) |
Aug 19, 2020 | 44.80 | 45.53 | 44.09 | 44.17 | 351,331 | +0.06(+0.12%) |
Aug 18, 2020 | 44.51 | 45.14 | 43.72 | 44.12 | 493,844 | -0.79(-1.76%) |
Aug 17, 2020 | 46.78 | 46.78 | 44.39 | 44.91 | 523,448 | -1.10(-2.39%) |
Aug 14, 2020 | 44.47 | 46.39 | 44.14 | 46.01 | 375,113 | +1.00(+2.22%) |
Aug 13, 2020 | 44.55 | 46.54 | 44.54 | 45.01 | 405,367 | -0.49(-1.07%) |
Aug 12, 2020 | 47.04 | 47.32 | 44.67 | 45.49 | 513,612 | -0.47(-1.02%) |
Aug 11, 2020 | 46.29 | 47.66 | 45.53 | 45.96 | 778,064 | +1.33(+2.98%) |
Aug 10, 2020 | 43.27 | 44.85 | 43.03 | 44.63 | 653,398 | +1.87(+4.38%) |
Aug 07, 2020 | 42.91 | 43.37 | 41.65 | 42.76 | 551,669 | -0.77(-1.77%) |
Aug 06, 2020 | 39.62 | 44.41 | 39.23 | 43.53 | 1,181,783 | +3.64(+9.14%) |
Aug 05, 2020 | 39.62 | 39.98 | 38.72 | 39.88 | 857,158 | +0.83(+2.12%) |
Aug 04, 2020 | 37.69 | 39.43 | 37.64 | 39.06 | 710,406 | +1.62(+4.32%) |
Aug 03, 2020 | 37.94 | 38.11 | 36.86 | 37.44 | 1,108,281 | -0.61(-1.59%) |
Jul 31, 2020 | 38.74 | 38.96 | 37.49 | 38.05 | 656,012 | -0.73(-1.87%) |
Jul 30, 2020 | 38.23 | 39.51 | 38.07 | 38.77 | 404,795 | -0.18(-0.47%) |
Jul 29, 2020 | 42.53 | 42.53 | 38.04 | 38.96 | 1,119,856 | -3.05(-7.26%) |
Jul 28, 2020 | 40.43 | 42.55 | 40.43 | 42.00 | 673,105 | +1.35(+3.32%) |
Jul 27, 2020 | 41.11 | 42.07 | 40.39 | 40.65 | 518,102 | -0.47(-1.14%) |
Jul 24, 2020 | 42.28 | 42.66 | 41.01 | 41.12 | 750,226 | -1.80(-4.19%) |
Jul 23, 2020 | 43.82 | 43.82 | 41.32 | 42.92 | 1,014,831 | -0.24(-0.55%) |
Jul 22, 2020 | 43.77 | 44.29 | 42.74 | 43.16 | 506,555 | -0.85(-1.94%) |
Jul 21, 2020 | 43.26 | 44.41 | 42.81 | 44.01 | 665,106 | +1.20(+2.81%) |
Jul 20, 2020 | 43.70 | 44.03 | 42.05 | 42.81 | 602,577 | -1.16(-2.63%) |
Jul 17, 2020 | 44.80 | 44.88 | 43.45 | 43.97 | 496,338 | -0.76(-1.70%) |
Jul 16, 2020 | 44.52 | 45.59 | 43.99 | 44.73 | 805,605 | -0.63(-1.40%) |
Jul 15, 2020 | 45.46 | 46.59 | 44.89 | 45.36 | 3,176,136 | +1.69(+3.87%) |
Jul 14, 2020 | 43.10 | 44.11 | 42.12 | 43.68 | 856,484 | +0.39(+0.89%) |
Jul 13, 2020 | 45.39 | 45.80 | 43.17 | 43.29 | 801,418 | -2.26(-4.96%) |
Jul 10, 2020 | 43.15 | 45.95 | 42.53 | 45.55 | 480,327 | +2.16(+4.97%) |
Jul 09, 2020 | 45.40 | 45.41 | 42.89 | 43.39 | 459,894 | -2.34(-5.12%) |
Jul 08, 2020 | 45.11 | 46.00 | 44.42 | 45.73 | 567,257 | +0.27(+0.59%) |
Jul 07, 2020 | 46.55 | 47.27 | 45.39 | 45.47 | 530,597 | -2.09(-4.40%) |
Jul 06, 2020 | 47.75 | 48.40 | 46.70 | 47.56 | 821,857 | +0.83(+1.77%) |
Jul 02, 2020 | 47.38 | 48.60 | 46.44 | 46.73 | 623,119 | +0.83(+1.80%) |