Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.45 | 50.45 | 48.91 | 49.30 | 299,216 | -1.29(-2.55%) |
Sep 29, 2020 | 50.99 | 51.49 | 49.86 | 50.59 | 342,188 | +1.29(+2.61%) |
Sep 28, 2020 | 49.64 | 49.81 | 48.76 | 49.30 | 203,667 | -0.09(-0.19%) |
Sep 25, 2020 | 48.11 | 49.49 | 47.69 | 49.40 | 271,579 | +1.53(+3.19%) |
Sep 24, 2020 | 49.59 | 49.59 | 47.55 | 47.87 | 273,459 | -1.82(-3.66%) |
Sep 23, 2020 | 49.92 | 50.37 | 49.28 | 49.69 | 366,498 | -0.55(-1.09%) |
Sep 22, 2020 | 49.27 | 50.53 | 47.72 | 50.24 | 348,094 | +1.23(+2.51%) |
Sep 21, 2020 | 49.86 | 50.35 | 47.84 | 49.01 | 361,510 | -1.70(-3.34%) |
Sep 18, 2020 | 50.18 | 51.62 | 49.82 | 50.71 | 1,237,255 | +1.11(+2.23%) |
Sep 17, 2020 | 48.40 | 49.69 | 47.65 | 49.60 | 366,375 | +0.28(+0.58%) |
Sep 16, 2020 | 48.00 | 49.76 | 47.83 | 49.31 | 454,290 | +1.32(+2.74%) |
Sep 15, 2020 | 47.11 | 48.04 | 46.56 | 48.00 | 337,106 | +1.40(+3.01%) |
Sep 14, 2020 | 46.35 | 47.27 | 46.26 | 46.59 | 251,575 | +0.58(+1.26%) |
Sep 11, 2020 | 46.41 | 46.68 | 45.45 | 46.02 | 319,710 | +0.06(+0.12%) |
Sep 10, 2020 | 46.89 | 47.50 | 45.95 | 45.96 | 294,550 | -0.51(-1.10%) |
Sep 09, 2020 | 46.30 | 46.96 | 45.67 | 46.47 | 380,844 | +0.90(+1.97%) |
Sep 08, 2020 | 44.20 | 46.31 | 44.20 | 45.57 | 390,816 | +0.43(+0.94%) |
Sep 04, 2020 | 45.48 | 45.93 | 43.30 | 45.14 | 398,345 | -0.27(-0.58%) |
Sep 03, 2020 | 47.79 | 47.79 | 44.97 | 45.41 | 492,356 | -2.88(-5.96%) |
Sep 02, 2020 | 49.05 | 49.15 | 47.39 | 48.29 | 302,598 | -0.60(-1.22%) |
Sep 01, 2020 | 48.16 | 48.97 | 47.91 | 48.89 | 290,038 | +1.37(+2.88%) |
Aug 31, 2020 | 46.93 | 47.61 | 46.44 | 47.52 | 247,997 | +0.30(+0.64%) |
Aug 28, 2020 | 47.48 | 48.60 | 47.08 | 47.22 | 302,549 | +1.61(+3.54%) |
Aug 27, 2020 | 46.81 | 46.93 | 45.45 | 45.60 | 253,932 | -1.11(-2.39%) |
Aug 26, 2020 | 46.89 | 47.13 | 46.55 | 46.72 | 163,126 | +0.02(+0.04%) |
Aug 25, 2020 | 46.28 | 46.96 | 46.16 | 46.70 | 156,596 | +0.30(+0.65%) |
Aug 24, 2020 | 46.82 | 47.21 | 45.87 | 46.39 | 239,498 | -0.10(-0.22%) |
Aug 21, 2020 | 46.67 | 47.35 | 46.18 | 46.50 | 282,852 | -0.14(-0.30%) |
Aug 20, 2020 | 45.66 | 46.89 | 45.24 | 46.64 | 416,543 | +0.60(+1.31%) |
Aug 19, 2020 | 45.48 | 46.19 | 44.79 | 46.04 | 429,219 | +0.71(+1.56%) |
Aug 18, 2020 | 45.18 | 45.87 | 44.85 | 45.33 | 570,245 | -0.03(-0.06%) |
Aug 17, 2020 | 45.81 | 45.81 | 44.75 | 45.36 | 261,199 | +0.00(+0.00%) |
Aug 14, 2020 | 45.39 | 46.18 | 45.17 | 45.36 | 396,268 | -0.04(-0.08%) |
Aug 13, 2020 | 45.72 | 46.02 | 43.76 | 45.39 | 729,377 | -0.34(-0.74%) |
Aug 12, 2020 | 47.66 | 48.86 | 45.41 | 45.73 | 2,246,091 | -0.43(-0.94%) |
Aug 11, 2020 | 50.62 | 51.63 | 45.00 | 46.17 | 1,440,560 | -7.82(-14.48%) |
Aug 10, 2020 | 54.58 | 55.02 | 53.42 | 53.99 | 234,774 | -0.59(-1.07%) |
Aug 07, 2020 | 53.59 | 55.62 | 53.59 | 54.57 | 191,462 | +0.59(+1.10%) |
Aug 06, 2020 | 54.83 | 54.83 | 52.71 | 53.98 | 216,240 | -1.19(-2.16%) |
Aug 05, 2020 | 51.26 | 56.14 | 51.26 | 55.17 | 576,055 | +3.76(+7.31%) |
Aug 04, 2020 | 51.80 | 53.01 | 51.04 | 51.41 | 469,367 | -0.40(-0.77%) |
Aug 03, 2020 | 51.29 | 52.08 | 50.75 | 51.80 | 501,430 | +0.49(+0.96%) |
Jul 31, 2020 | 51.18 | 51.77 | 50.29 | 51.31 | 591,437 | +0.43(+0.85%) |
Jul 30, 2020 | 47.92 | 50.97 | 47.88 | 50.88 | 427,050 | +1.75(+3.56%) |
Jul 29, 2020 | 47.68 | 49.68 | 47.60 | 49.13 | 457,331 | +0.92(+1.90%) |
Jul 28, 2020 | 42.49 | 49.98 | 42.02 | 48.22 | 1,497,105 | +7.23(+17.65%) |
Jul 27, 2020 | 39.62 | 41.15 | 39.62 | 40.98 | 343,682 | +1.61(+4.08%) |
Jul 24, 2020 | 38.45 | 39.47 | 38.16 | 39.38 | 178,755 | +0.89(+2.31%) |
Jul 23, 2020 | 37.45 | 38.75 | 37.16 | 38.49 | 231,304 | +1.94(+5.30%) |
Jul 22, 2020 | 36.75 | 36.82 | 36.17 | 36.55 | 178,001 | -0.29(-0.79%) |
Jul 21, 2020 | 36.51 | 37.04 | 36.20 | 36.85 | 258,088 | +0.85(+2.36%) |
Jul 20, 2020 | 35.23 | 36.12 | 35.23 | 36.00 | 161,632 | +0.60(+1.68%) |
Jul 17, 2020 | 35.82 | 35.89 | 35.38 | 35.40 | 162,446 | -0.36(-1.00%) |
Jul 16, 2020 | 35.59 | 35.80 | 35.27 | 35.76 | 133,461 | +0.09(+0.24%) |
Jul 15, 2020 | 35.15 | 35.69 | 35.00 | 35.68 | 173,157 | +1.09(+3.14%) |
Jul 14, 2020 | 34.96 | 35.04 | 34.08 | 34.59 | 190,926 | -0.47(-1.35%) |
Jul 13, 2020 | 35.74 | 36.44 | 35.05 | 35.06 | 205,273 | -0.12(-0.35%) |
Jul 10, 2020 | 35.48 | 35.48 | 34.80 | 35.18 | 108,544 | -0.18(-0.51%) |
Jul 09, 2020 | 35.07 | 35.52 | 34.56 | 35.36 | 152,159 | +0.46(+1.33%) |
Jul 08, 2020 | 35.20 | 35.21 | 34.58 | 34.90 | 180,863 | -0.28(-0.80%) |
Jul 07, 2020 | 34.99 | 35.82 | 34.75 | 35.18 | 189,860 | +0.01(+0.03%) |
Jul 06, 2020 | 34.99 | 35.36 | 34.67 | 35.18 | 232,454 | +0.63(+1.83%) |
Jul 02, 2020 | 34.54 | 34.91 | 34.23 | 34.54 | 210,630 | +0.42(+1.22%) |