Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	38.92	39.71	38.76	39.58	1,307,732	+0.76(+1.97%)
Aug 30, 2021	39.17	39.44	38.62	38.81	1,432,125	-0.28(-0.71%)
Aug 27, 2021	37.72	39.20	37.51	39.09	1,347,725	+1.43(+3.79%)
Aug 26, 2021	37.73	38.24	37.53	37.66	1,181,666	-0.43(-1.12%)
Aug 25, 2021	38.56	38.63	37.90	38.09	1,363,862	-0.71(-1.84%)
Aug 24, 2021	39.53	39.56	38.74	38.80	1,409,625	-0.46(-1.16%)
Aug 23, 2021	38.32	39.51	38.06	39.26	1,404,284	+1.76(+4.71%)
Aug 20, 2021	37.55	37.96	37.35	37.50	1,084,845	-0.08(-0.21%)
Aug 19, 2021	38.09	38.26	37.55	37.57	1,433,529	-0.83(-2.17%)
Aug 18, 2021	39.29	39.42	37.96	38.41	1,861,171	-1.01(-2.56%)
Aug 17, 2021	39.51	39.85	39.23	39.42	1,184,207	-0.41(-1.02%)
Aug 16, 2021	40.14	40.47	39.61	39.82	1,270,770	-0.33(-0.81%)
Aug 13, 2021	39.02	40.38	38.95	40.15	2,150,812	+1.52(+3.92%)
Aug 12, 2021	39.04	39.11	38.31	38.63	1,232,054	-0.56(-1.44%)
Aug 11, 2021	38.97	39.79	38.94	39.20	1,449,490	+0.60(+1.57%)
Aug 10, 2021	39.25	39.32	38.45	38.60	1,856,705	-0.62(-1.59%)
Aug 09, 2021	40.03	40.48	39.15	39.22	1,439,875	-1.44(-3.53%)
Aug 06, 2021	40.78	40.98	40.18	40.66	1,148,138	-1.19(-2.84%)
Aug 05, 2021	42.44	42.66	41.78	41.85	804,383	-0.67(-1.59%)
Aug 04, 2021	43.68	44.20	42.53	42.52	1,275,128	-0.68(-1.58%)
Aug 03, 2021	42.12	43.42	42.12	43.20	1,751,365	+1.12(+2.66%)
Aug 02, 2021	42.27	42.38	41.56	42.08	1,142,976	-0.28(-0.66%)
Jul 30, 2021	42.02	43.14	42.02	42.36	1,624,509	+0.07(+0.16%)
Jul 29, 2021	40.67	42.67	40.42	42.29	2,627,734	+2.83(+7.18%)
Jul 28, 2021	38.62	39.58	38.42	39.46	3,557,264	+0.48(+1.22%)
Jul 27, 2021	39.36	39.42	38.23	38.98	2,053,774	-0.34(-0.86%)
Jul 26, 2021	39.54	40.13	39.23	39.32	1,452,819	-0.21(-0.53%)
Jul 23, 2021	39.35	39.82	39.22	39.53	1,154,230	+0.03(+0.08%)
Jul 22, 2021	40.31	40.33	39.30	39.50	1,360,208	-0.79(-1.97%)
Jul 21, 2021	39.69	40.54	39.65	40.29	1,224,677	+0.16(+0.40%)
Jul 20, 2021	39.96	40.66	39.85	40.13	1,083,594	+0.55(+1.40%)
Jul 19, 2021	39.84	40.36	39.07	39.58	1,645,813	-0.86(-2.13%)
Jul 16, 2021	41.63	41.73	40.30	40.44	1,414,282	-1.24(-2.97%)
Jul 15, 2021	41.33	41.80	40.96	41.68	1,350,815	+0.41(+0.98%)
Jul 14, 2021	41.37	41.68	40.79	41.27	1,817,386	+0.75(+1.86%)
Jul 13, 2021	39.46	41.34	39.36	40.52	1,761,958	+1.18(+3.00%)
Jul 12, 2021	38.82	39.90	38.75	39.34	1,510,529	+0.27(+0.68%)
Jul 09, 2021	38.19	39.34	38.16	39.07	1,164,512	+0.94(+2.47%)
Jul 08, 2021	39.46	39.72	37.78	38.13	1,793,778	-1.20(-3.05%)
Jul 07, 2021	39.59	39.66	39.07	39.33	1,207,706	-0.06(-0.15%)
Jul 06, 2021	39.51	39.85	38.90	39.39	2,077,676	+0.69(+1.79%)
Jul 02, 2021	38.62	38.96	38.13	38.69	1,012,288	+0.65(+1.72%)
Jul 01, 2021	38.61	38.82	37.96	38.04	951,462	-0.15(-0.39%)
Jun 30, 2021	37.75	38.48	37.65	38.19	1,464,426	+0.45(+1.18%)
Jun 29, 2021	37.76	38.21	37.51	37.74	1,441,783	-0.56(-1.46%)
Jun 28, 2021	39.17	39.28	38.05	38.30	1,714,815	-0.95(-2.41%)
Jun 25, 2021	39.57	39.92	39.09	39.25	1,096,476	-0.05(-0.13%)
Jun 24, 2021	39.33	39.54	38.91	39.30	903,607	+0.26(+0.66%)
Jun 23, 2021	40.22	40.22	39.01	39.04	1,424,922	-0.59(-1.49%)
Jun 22, 2021	39.37	39.92	39.32	39.63	1,237,867	+0.14(+0.35%)
Jun 21, 2021	38.54	39.78	38.40	39.49	1,366,418	+1.29(+3.38%)
Jun 18, 2021	39.59	39.77	38.18	38.20	2,403,637	-1.31(-3.32%)
Jun 17, 2021	40.14	40.38	39.25	39.51	2,681,134	-2.04(-4.91%)
Jun 16, 2021	42.21	42.90	41.54	41.56	1,435,525	-0.55(-1.31%)
Jun 15, 2021	42.36	42.50	41.68	42.11	1,062,063	-0.29(-0.67%)
Jun 14, 2021	42.00	42.70	41.69	42.39	1,223,584	-0.17(-0.39%)
Jun 11, 2021	43.14	43.23	42.42	42.56	1,041,617	-0.73(-1.69%)
Jun 10, 2021	42.25	43.30	42.07	43.29	1,032,767	+1.05(+2.48%)
Jun 09, 2021	42.46	43.09	42.25	42.25	986,750	-0.07(-0.16%)
Jun 08, 2021	42.24	42.60	42.13	42.31	1,084,054	+0.01(+0.02%)
Jun 07, 2021	42.06	42.38	41.73	42.30	853,186	+0.07(+0.16%)
Jun 04, 2021	42.10	42.40	41.85	42.24	695,640	+0.47(+1.13%)
Jun 03, 2021	42.27	42.30	41.27	41.76	1,720,939	-1.32(-3.07%)
Jun 02, 2021	42.70	43.33	42.36	43.08	1,225,814	+0.54(+1.28%)
Jun 01, 2021	42.93	43.08	42.17	42.54	1,373,274	-0.20(-0.46%)
May 28, 2021	43.20	43.60	42.68	42.74	1,626,270	-0.59(-1.37%)
May 27, 2021	43.35	43.86	42.91	43.33	1,571,743	-0.13(-0.29%)
May 26, 2021	43.42	43.83	43.18	43.46	1,707,317	+0.29(+0.66%)
May 25, 2021	42.89	43.35	42.47	43.17	1,158,559	+0.12(+0.27%)
May 24, 2021	42.91	43.38	42.78	43.05	690,879	+0.13(+0.30%)
May 21, 2021	43.40	43.47	42.37	42.93	1,575,908	-0.30(-0.68%)
May 20, 2021	42.50	43.30	42.36	43.22	1,487,230	+0.69(+1.62%)
May 19, 2021	43.31	44.36	42.15	42.53	2,983,378	-0.88(-2.02%)
May 18, 2021	43.40	43.66	42.53	43.41	2,605,858	+0.31(+0.71%)
May 17, 2021	41.14	43.40	41.01	43.10	3,404,091	+2.20(+5.38%)
May 14, 2021	40.69	41.01	40.29	40.90	1,684,927	+0.86(+2.14%)
May 13, 2021	39.95	40.42	39.64	40.05	1,277,622	-0.18(-0.44%)
May 12, 2021	41.14	41.14	40.11	40.22	1,421,396	-0.76(-1.85%)
May 11, 2021	39.65	41.08	39.50	40.98	2,290,567	+0.59(+1.47%)
May 10, 2021	40.88	41.02	40.10	40.39	2,036,702	+0.10(+0.24%)
May 07, 2021	39.28	40.59	39.28	40.29	3,319,515	+1.42(+3.65%)
May 06, 2021	38.01	39.10	37.98	38.87	2,877,409	+1.01(+2.66%)
May 05, 2021	37.97	38.04	37.36	37.87	1,385,343	+0.22(+0.58%)
May 04, 2021	38.06	38.69	37.25	37.65	1,271,740	-0.54(-1.42%)
May 03, 2021	37.28	38.32	37.17	38.19	1,374,177	+1.64(+4.48%)
Apr 30, 2021	36.96	37.12	36.51	36.55	1,402,529	-0.48(-1.30%)
Apr 29, 2021	37.24	37.27	36.31	37.04	1,525,314	-0.50(-1.34%)
Apr 28, 2021	37.05	37.77	36.84	37.54	3,804,851	+0.17(+0.45%)
Apr 27, 2021	38.48	38.69	37.36	37.37	2,349,543	-1.09(-2.82%)
Apr 26, 2021	37.98	38.52	37.65	38.46	1,720,108	+0.47(+1.25%)
Apr 23, 2021	38.39	38.52	37.64	37.98	1,312,299	-0.05(-0.13%)
Apr 22, 2021	38.37	38.54	37.69	38.03	1,768,454	-0.68(-1.76%)
Apr 21, 2021	37.95	39.07	37.82	38.71	3,257,923	+0.96(+2.53%)
Apr 20, 2021	37.33	38.12	37.27	37.76	1,687,549	+0.48(+1.30%)
Apr 19, 2021	37.34	37.59	36.85	37.27	1,138,374	+0.04(+0.11%)
Apr 16, 2021	37.42	37.54	36.79	37.24	1,591,000	+0.48(+1.32%)
Apr 15, 2021	36.32	37.12	36.24	36.75	1,939,781	+1.08(+3.01%)
Apr 14, 2021	36.12	36.22	35.49	35.68	1,420,783	-0.44(-1.23%)
Apr 13, 2021	35.89	36.41	35.80	36.12	1,808,897	+0.68(+1.92%)
Apr 12, 2021	36.34	36.40	35.31	35.44	1,994,214	-0.93(-2.55%)
Apr 09, 2021	34.77	36.40	34.56	36.37	3,067,641	+1.32(+3.77%)
Apr 08, 2021	35.06	35.32	34.69	35.05	1,644,944	+0.61(+1.78%)
Apr 07, 2021	35.08	35.10	34.34	34.43	1,240,958	-0.55(-1.58%)
Apr 06, 2021	35.18	35.46	34.92	34.99	1,472,634	+0.13(+0.37%)
Apr 05, 2021	35.11	35.39	34.55	34.86	1,633,894	-0.07(-0.20%)
Apr 01, 2021	33.88	34.96	33.69	34.93	2,133,500	+1.59(+4.76%)
Mar 31, 2021	31.70	33.67	31.55	33.34	3,409,669	+1.89(+6.02%)
Mar 30, 2021	32.30	32.52	31.29	31.45	3,015,957	-1.69(-5.10%)
Mar 29, 2021	32.65	33.17	32.05	33.13	1,462,653	+0.35(+1.08%)
Mar 26, 2021	32.21	32.86	32.03	32.78	1,441,248	+0.61(+1.89%)
Mar 25, 2021	32.16	32.85	31.82	32.17	1,859,938	-0.29(-0.91%)
Mar 24, 2021	32.66	32.86	32.35	32.47	2,310,326	-0.20(-0.60%)
Mar 23, 2021	33.54	33.69	32.59	32.66	2,118,892	-1.08(-3.20%)
Mar 22, 2021	34.27	34.45	33.73	33.74	2,195,373	-0.59(-1.71%)
Mar 19, 2021	33.80	34.58	33.65	34.33	2,237,773	+0.71(+2.10%)
Mar 18, 2021	33.58	34.06	33.32	33.62	1,573,473	-0.60(-1.75%)
Mar 17, 2021	33.46	34.55	32.87	34.22	2,312,883	+0.44(+1.31%)
Mar 16, 2021	34.22	34.23	33.57	33.78	1,601,414	-0.27(-0.81%)
Mar 15, 2021	34.33	34.73	33.62	34.06	1,948,765	+0.20(+0.58%)
Mar 12, 2021	33.38	34.07	33.19	33.86	967,696	-0.13(-0.38%)
Mar 11, 2021	34.16	34.26	33.21	33.99	1,861,205	+0.15(+0.43%)
Mar 10, 2021	33.58	34.02	33.05	33.84	1,855,050	+0.29(+0.88%)
Mar 09, 2021	34.36	34.77	33.48	33.55	1,914,180	+0.43(+1.30%)
Mar 08, 2021	33.60	33.81	32.69	33.11	2,779,872	-0.45(-1.34%)
Mar 05, 2021	33.08	33.67	32.44	33.57	1,923,567	+0.52(+1.57%)
Mar 04, 2021	32.37	33.68	32.14	33.05	3,057,283	+0.63(+1.94%)
Mar 03, 2021	32.66	32.74	31.55	32.42	2,562,299	-0.90(-2.71%)
Mar 02, 2021	32.17	33.62	32.09	33.32	2,424,488	+1.40(+4.39%)
Mar 01, 2021	32.46	32.82	31.67	31.92	2,280,107	-0.19(-0.58%)
Feb 26, 2021	33.60	33.87	31.96	32.10	3,827,255	-1.80(-5.30%)
Feb 25, 2021	34.60	35.67	33.70	33.90	2,390,813	-1.13(-3.22%)
Feb 24, 2021	34.61	35.47	34.34	35.03	1,510,392	+0.11(+0.31%)
Feb 23, 2021	35.77	35.83	34.64	34.92	1,913,841	-1.23(-3.39%)
Feb 22, 2021	35.56	36.17	35.36	36.15	1,799,519	+1.10(+3.13%)
Feb 19, 2021	35.94	35.94	34.95	35.05	1,702,747	-0.60(-1.68%)
Feb 18, 2021	35.48	35.97	34.87	35.65	1,669,582	+0.26(+0.75%)
Feb 17, 2021	35.90	36.04	34.99	35.38	2,925,739	-0.96(-2.65%)
Feb 16, 2021	37.12	37.31	36.33	36.34	2,290,220	-1.18(-3.14%)
Feb 12, 2021	37.37	38.01	36.89	37.52	1,239,696	-0.12(-0.31%)
Feb 11, 2021	38.53	38.72	37.50	37.64	1,584,203	-0.82(-2.14%)
Feb 10, 2021	38.63	38.75	37.74	38.46	2,287,971	+0.15(+0.38%)
Feb 09, 2021	38.83	38.99	37.96	38.31	1,370,611	-0.23(-0.59%)
Feb 08, 2021	38.19	39.01	37.99	38.54	2,479,140	+0.93(+2.48%)
Feb 05, 2021	37.26	37.71	36.78	37.61	2,144,184	+0.58(+1.56%)
Feb 04, 2021	37.46	37.51	36.63	37.03	2,705,472	-0.93(-2.45%)
Feb 03, 2021	37.65	38.14	37.49	37.96	1,118,425	+0.23(+0.60%)
Feb 02, 2021	38.01	38.14	37.30	37.73	1,682,128	-0.71(-1.84%)
Feb 01, 2021	38.71	38.78	37.63	38.44	2,454,001	+0.76(+2.00%)
Jan 29, 2021	38.70	39.07	37.52	37.69	1,999,723	-0.17(-0.44%)
Jan 28, 2021	38.41	38.95	37.41	37.85	2,472,485	+0.29(+0.78%)
Jan 27, 2021	38.76	38.94	37.48	37.56	2,729,385	-1.59(-4.06%)
Jan 26, 2021	38.76	39.38	38.51	39.15	1,049,183	+0.26(+0.66%)
Jan 25, 2021	39.55	39.97	38.58	38.89	1,966,231	-0.51(-1.29%)
Jan 22, 2021	39.20	39.79	38.74	39.40	1,764,833	-0.47(-1.18%)
Jan 21, 2021	40.22	40.33	39.52	39.87	1,347,239	-0.23(-0.56%)
Jan 20, 2021	39.92	40.45	39.68	40.10	1,980,059	+0.67(+1.69%)
Jan 19, 2021	39.42	39.54	38.75	39.43	1,570,965	+0.86(+2.24%)
Jan 15, 2021	39.43	39.58	38.57	38.57	2,062,727	-0.93(-2.36%)
Jan 14, 2021	39.82	40.28	39.44	39.50	1,590,078	-0.44(-1.11%)
Jan 13, 2021	40.33	40.89	39.88	39.94	1,311,370	-0.30(-0.76%)
Jan 12, 2021	40.10	40.34	39.39	40.25	1,640,382	+0.41(+1.03%)
Jan 11, 2021	39.79	40.28	39.56	39.83	1,290,180	-0.68(-1.67%)
Jan 08, 2021	41.67	41.68	39.79	40.51	2,500,291	-1.94(-4.57%)
Jan 07, 2021	42.02	42.50	41.78	42.45	2,069,475	-0.01(-0.02%)
Jan 06, 2021	42.33	42.66	41.49	42.46	2,995,245	-0.47(-1.10%)
Jan 05, 2021	44.18	44.32	42.45	42.93	2,454,840	-0.77(-1.75%)
Jan 04, 2021	42.17	43.90	41.58	43.70	3,974,305	+3.22(+7.95%)
Dec 31, 2020		40.48	40.48	40.48	1,161,121	-1.08(-2.60%)
Dec 30, 2020	40.71	41.67	40.71	41.56	1,161,121	+0.97(+2.39%)
Dec 29, 2020	40.86	41.35	40.54	40.59	1,096,707	+0.14(+0.34%)
Dec 28, 2020	41.63	42.13	40.18	40.45	1,070,740	-0.55(-1.33%)
Dec 24, 2020	40.94	41.39	40.60	41.00	586,198	+0.03(+0.07%)
Dec 23, 2020	40.28	41.28	40.25	40.97	1,167,299	+0.86(+2.14%)
Dec 22, 2020	40.32	40.52	39.50	40.11	1,635,069	-0.33(-0.82%)
Dec 21, 2020	40.86	41.05	40.21	40.45	1,266,401	-0.43(-1.05%)
Dec 18, 2020	41.24	41.60	40.62	40.87	1,592,382	-0.22(-0.55%)
Dec 17, 2020	41.69	42.35	40.98	41.10	2,119,419	+0.26(+0.65%)
Dec 16, 2020	40.32	40.94	39.95	40.84	1,466,301	+0.85(+2.12%)
Dec 15, 2020	38.84	40.12	38.79	39.99	2,138,317	+1.87(+4.92%)
Dec 14, 2020	40.02	40.48	38.04	38.11	3,521,627	-1.95(-4.87%)
Dec 11, 2020	39.56	40.12	38.92	40.06	2,240,539	+0.21(+0.51%)
Dec 10, 2020	40.46	41.10	39.63	39.86	1,314,176	-0.30(-0.75%)
Dec 09, 2020	40.15	40.63	39.48	40.16	2,244,405	-0.41(-1.01%)
Dec 08, 2020	41.17	41.27	40.16	40.57	1,502,368	-0.20(-0.48%)
Dec 07, 2020	39.63	41.52	39.55	40.77	1,863,725	+1.30(+3.29%)
Dec 04, 2020	39.45	39.78	38.99	39.47	1,499,496	-0.09(-0.22%)
Dec 03, 2020	40.31	40.45	39.18	39.56	1,871,148	-0.69(-1.72%)
Dec 02, 2020	40.37	40.57	39.76	40.25	1,673,322	-0.06(-0.15%)
Dec 01, 2020	41.37	41.46	39.89	40.31	2,496,813	+0.29(+0.73%)
Nov 30, 2020	39.11	40.07	38.52	40.02	2,337,387	+0.74(+1.89%)
Nov 27, 2020	38.27	39.29	38.03	39.27	929,273	+0.59(+1.51%)
Nov 25, 2020	38.53	38.99	38.31	38.69	1,474,098	+0.74(+1.96%)
Nov 24, 2020	37.62	38.74	37.48	37.95	2,818,167	-0.57(-1.47%)
Nov 23, 2020	39.86	40.03	38.26	38.51	2,275,185	-1.72(-4.27%)
Nov 20, 2020	40.16	41.24	39.90	40.23	1,657,618	+0.71(+1.80%)
Nov 19, 2020	39.43	40.50	39.20	39.52	2,072,308	-0.46(-1.15%)
Nov 18, 2020	41.45	41.55	39.98	39.98	2,817,339	-1.76(-4.21%)
Nov 17, 2020	42.81	43.15	41.69	41.73	2,191,919	-1.19(-2.78%)
Nov 16, 2020	43.69	44.11	42.91	42.93	2,027,822	-1.12(-2.55%)
Nov 13, 2020	44.62	44.77	43.89	44.05	964,810	-0.01(-0.02%)
Nov 12, 2020	43.84	44.52	43.51	44.06	1,498,676	+0.55(+1.26%)
Nov 11, 2020	42.88	43.53	42.42	43.51	1,881,801	+0.38(+0.88%)
Nov 10, 2020	44.50	44.59	43.01	43.13	2,468,332	-0.95(-2.15%)
Nov 09, 2020	45.02	45.08	42.86	44.08	3,825,919	-3.42(-7.20%)
Nov 06, 2020	48.71	48.95	47.23	47.50	1,473,688	-0.66(-1.38%)
Nov 05, 2020	47.19	48.62	47.07	48.16	2,099,504	+2.69(+5.91%)
Nov 04, 2020	46.01	46.33	44.98	45.47	1,356,522	-0.56(-1.21%)
Nov 03, 2020	45.71	46.38	45.56	46.03	1,570,816	+0.89(+1.97%)
Nov 02, 2020	44.90	45.57	44.18	45.14	1,618,464	+0.60(+1.34%)
Oct 30, 2020	44.80	45.22	43.71	44.55	1,211,824	+0.26(+0.60%)
Oct 29, 2020	43.06	44.33	42.91	44.28	1,229,944	+0.78(+1.80%)
Oct 28, 2020	44.28	44.45	42.73	43.50	2,839,684	-1.94(-4.28%)
Oct 27, 2020	44.76	45.49	44.55	45.44	931,982	+0.66(+1.48%)
Oct 26, 2020	45.51	46.22	44.70	44.78	1,725,489	-0.78(-1.71%)
Oct 23, 2020	45.86	46.14	45.30	45.56	1,152,938	-0.41(-0.89%)
Oct 22, 2020	46.38	46.67	45.56	45.97	1,308,241	-0.94(-2.00%)
Oct 21, 2020	47.39	47.97	46.80	46.91	1,369,019	-0.16(-0.33%)
Oct 20, 2020	47.70	48.06	46.83	47.07	1,407,990	-0.37(-0.78%)
Oct 19, 2020	49.13	49.28	47.37	47.44	1,341,996	-1.23(-2.53%)
Oct 16, 2020	49.61	49.81	48.60	48.67	1,021,341	-0.86(-1.74%)
Oct 15, 2020	48.92	49.74	48.81	49.53	1,043,803	-0.17(-0.33%)
Oct 14, 2020	49.98	50.56	49.52	49.69	1,051,792	+0.25(+0.51%)
Oct 13, 2020	49.85	49.93	48.09	49.44	1,973,680	-0.74(-1.48%)
Oct 12, 2020	49.80	50.50	49.43	50.18	771,146	+0.21(+0.43%)
Oct 09, 2020	48.32	50.11	48.26	49.97	1,893,367	+2.83(+6.01%)
Oct 08, 2020	46.88	47.36	46.47	47.13	1,151,519	+0.62(+1.32%)
Oct 07, 2020	46.41	46.87	46.16	46.52	1,650,851	+0.71(+1.56%)
Oct 06, 2020	48.14	48.33	45.74	45.81	2,126,578	-1.97(-4.13%)
Oct 05, 2020	47.59	48.85	47.50	47.78	1,197,154	+0.38(+0.80%)
Oct 02, 2020	47.64	48.16	47.11	47.40	1,169,734	-0.76(-1.58%)
Oct 01, 2020	48.17	48.65	47.39	48.16	1,881,418	+0.58(+1.21%)
Sep 30, 2020	47.70	48.24	46.52	47.58	1,747,706	-0.18(-0.37%)
Sep 29, 2020	47.67	48.29	47.50	47.76	1,188,354	+0.34(+0.71%)
Sep 28, 2020	47.85	48.04	46.65	47.42	1,403,788	+0.16(+0.33%)
Sep 25, 2020	46.92	47.53	46.08	47.27	1,244,000	-0.05(-0.10%)
Sep 24, 2020	45.48	47.67	45.05	47.31	1,826,138	+1.32(+2.88%)
Sep 23, 2020	46.80	47.12	45.82	45.99	2,446,589	-1.75(-3.67%)
Sep 22, 2020	48.81	49.15	47.13	47.74	1,741,664	-0.74(-1.53%)
Sep 21, 2020	48.51	49.55	47.73	48.48	2,835,056	-1.50(-3.00%)
Sep 18, 2020	51.13	51.63	49.93	49.98	1,476,557	-1.00(-1.97%)
Sep 17, 2020	50.67	51.42	49.95	50.99	1,658,041	-0.98(-1.89%)
Sep 16, 2020	53.21	53.50	51.78	51.97	2,096,899	-0.66(-1.26%)
Sep 15, 2020	53.47	53.57	52.11	52.63	1,218,778	-0.26(-0.50%)
Sep 14, 2020	52.15	53.10	51.84	52.90	1,774,930	+1.76(+3.45%)
Sep 11, 2020	52.05	52.72	50.70	51.13	1,362,794	-0.43(-0.83%)
Sep 10, 2020	53.57	53.85	51.46	51.56	1,608,960	-1.55(-2.92%)
Sep 09, 2020	50.94	53.22	50.76	53.11	1,594,831	+2.67(+5.29%)
Sep 08, 2020	48.81	51.61	48.30	50.44	1,422,423	+0.11(+0.21%)
Sep 04, 2020	50.40	50.78	48.15	50.33	1,754,394	-0.81(-1.58%)
Sep 03, 2020	50.85	51.44	49.57	51.14	1,466,093	-0.60(-1.17%)
Sep 02, 2020	50.67	51.81	50.02	51.75	986,982	+0.57(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Kirkland Lake Gold Ltd (NY: KL )

Historical Prices

Popular Pages