Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.39 | 49.12 | 47.56 | 47.77 | 183,884 | -0.50(-1.04%) |
Sep 29, 2020 | 48.76 | 48.93 | 47.73 | 48.27 | 132,599 | -0.77(-1.57%) |
Sep 28, 2020 | 48.51 | 49.64 | 48.51 | 49.04 | 135,104 | +1.24(+2.60%) |
Sep 25, 2020 | 47.73 | 48.13 | 47.06 | 47.79 | 118,266 | +0.04(+0.08%) |
Sep 24, 2020 | 48.29 | 48.88 | 47.25 | 47.76 | 222,396 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.46 | 47.92 | 48.01 | 280,649 | -0.74(-1.52%) |
Sep 22, 2020 | 48.84 | 49.32 | 47.82 | 48.75 | 263,050 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.80 | 629,808 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.23 | 52.01 | 52.58 | 639,532 | +0.68(+1.30%) |
Sep 17, 2020 | 51.04 | 52.05 | 50.08 | 51.90 | 164,564 | +0.33(+0.64%) |
Sep 16, 2020 | 50.24 | 52.37 | 49.60 | 51.58 | 276,657 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.60 | 50.18 | 356,545 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.91 | 49.74 | 50.74 | 179,869 | +1.15(+2.32%) |
Sep 11, 2020 | 48.88 | 49.92 | 48.72 | 49.59 | 217,150 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,481 | +0.03(+0.06%) |
Sep 09, 2020 | 49.33 | 49.33 | 47.79 | 48.72 | 282,139 | -0.22(-0.45%) |
Sep 08, 2020 | 48.56 | 49.52 | 48.24 | 48.94 | 253,052 | -0.41(-0.82%) |
Sep 04, 2020 | 51.53 | 51.63 | 49.10 | 49.35 | 153,197 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.96 | 49.93 | 50.24 | 329,082 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.68 | 147,459 | +1.10(+2.17%) |
Sep 01, 2020 | 49.46 | 50.64 | 49.14 | 50.58 | 176,145 | +0.69(+1.39%) |
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.89 | 232,954 | -0.91(-1.80%) |
Aug 28, 2020 | 50.68 | 51.19 | 50.10 | 50.80 | 114,953 | +0.58(+1.15%) |
Aug 27, 2020 | 49.74 | 50.68 | 49.53 | 50.23 | 173,319 | +1.01(+2.05%) |
Aug 26, 2020 | 48.75 | 49.24 | 48.43 | 49.22 | 165,875 | +0.25(+0.51%) |
Aug 25, 2020 | 49.16 | 49.55 | 48.33 | 48.97 | 136,310 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.96 | 47.71 | 48.85 | 490,709 | +0.87(+1.82%) |
Aug 21, 2020 | 48.24 | 48.88 | 47.14 | 47.98 | 125,148 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.45 | 185,401 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.65 | 220,493 | +0.77(+1.57%) |
Aug 18, 2020 | 49.66 | 49.98 | 48.26 | 48.88 | 133,281 | -1.09(-2.17%) |
Aug 17, 2020 | 51.17 | 51.20 | 49.74 | 49.97 | 100,102 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.24 | 51.24 | 87,801 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,740 | -0.70(-1.36%) |
Aug 12, 2020 | 52.45 | 52.45 | 50.76 | 51.54 | 139,347 | -0.17(-0.33%) |
Aug 11, 2020 | 52.48 | 53.12 | 51.54 | 51.72 | 176,179 | +0.02(+0.04%) |
Aug 10, 2020 | 50.93 | 52.55 | 50.91 | 51.70 | 201,610 | +1.23(+2.44%) |
Aug 07, 2020 | 49.20 | 50.69 | 49.11 | 50.47 | 129,621 | +0.96(+1.94%) |
Aug 06, 2020 | 49.50 | 49.95 | 49.20 | 49.50 | 163,662 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.46 | 47.83 | 49.46 | 160,334 | +2.11(+4.47%) |
Aug 04, 2020 | 46.92 | 47.61 | 46.15 | 47.34 | 217,377 | +0.37(+0.80%) |
Aug 03, 2020 | 46.37 | 47.16 | 45.16 | 46.97 | 258,331 | +0.75(+1.62%) |
Jul 31, 2020 | 45.82 | 46.52 | 44.52 | 46.22 | 461,061 | -0.09(-0.19%) |
Jul 30, 2020 | 49.75 | 49.75 | 45.88 | 46.30 | 509,710 | -1.34(-2.80%) |
Jul 29, 2020 | 49.19 | 49.78 | 47.17 | 47.64 | 336,555 | -1.32(-2.69%) |
Jul 28, 2020 | 49.70 | 50.68 | 48.95 | 48.96 | 176,117 | -1.08(-2.15%) |
Jul 27, 2020 | 49.83 | 50.63 | 49.49 | 50.03 | 152,038 | +0.08(+0.15%) |
Jul 24, 2020 | 50.44 | 50.83 | 49.69 | 49.96 | 164,159 | -0.26(-0.52%) |
Jul 23, 2020 | 50.45 | 51.01 | 49.77 | 50.22 | 259,930 | -0.37(-0.72%) |
Jul 22, 2020 | 49.90 | 51.39 | 49.90 | 50.58 | 268,592 | +0.62(+1.23%) |
Jul 21, 2020 | 49.46 | 51.14 | 49.46 | 49.97 | 504,669 | +1.19(+2.44%) |
Jul 20, 2020 | 50.18 | 50.57 | 48.24 | 48.77 | 160,434 | -1.77(-3.50%) |
Jul 17, 2020 | 51.07 | 52.31 | 50.42 | 50.54 | 187,774 | -0.43(-0.85%) |
Jul 16, 2020 | 52.16 | 52.16 | 50.43 | 50.98 | 385,971 | -1.37(-2.63%) |
Jul 15, 2020 | 52.12 | 53.08 | 51.62 | 52.35 | 387,508 | +2.24(+4.47%) |
Jul 14, 2020 | 48.57 | 50.53 | 47.88 | 50.11 | 657,341 | +1.52(+3.13%) |
Jul 13, 2020 | 50.29 | 51.55 | 48.50 | 48.59 | 940,822 | -1.29(-2.58%) |
Jul 10, 2020 | 49.35 | 50.67 | 49.35 | 49.88 | 661,735 | +0.71(+1.45%) |
Jul 09, 2020 | 50.77 | 50.84 | 49.08 | 49.17 | 388,654 | -1.61(-3.16%) |
Jul 08, 2020 | 50.96 | 52.64 | 50.61 | 50.77 | 455,138 | -0.54(-1.05%) |
Jul 07, 2020 | 53.85 | 54.03 | 51.26 | 51.31 | 260,718 | -3.37(-6.17%) |
Jul 06, 2020 | 56.26 | 56.27 | 54.30 | 54.69 | 343,699 | -0.05(-0.09%) |
Jul 02, 2020 | 55.48 | 56.65 | 54.35 | 54.73 | 178,307 | +0.42(+0.78%) |