Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.63 | 54.81 | 53.54 | 53.66 | 21,650 | +0.40(+0.75%) |
Sep 29, 2020 | 53.26 | 53.72 | 53.13 | 53.26 | 8,410 | -0.04(-0.08%) |
Sep 28, 2020 | 53.44 | 53.62 | 53.26 | 53.30 | 25,182 | +1.31(+2.52%) |
Sep 25, 2020 | 51.00 | 51.99 | 50.96 | 51.99 | 38,800 | +0.20(+0.39%) |
Sep 24, 2020 | 51.66 | 52.34 | 51.49 | 51.79 | 23,205 | +0.69(+1.35%) |
Sep 23, 2020 | 52.49 | 52.80 | 51.10 | 51.10 | 62,141 | -0.55(-1.06%) |
Sep 22, 2020 | 51.77 | 51.97 | 51.09 | 51.65 | 23,926 | +0.09(+0.17%) |
Sep 21, 2020 | 51.53 | 51.79 | 50.62 | 51.56 | 39,964 | -2.34(-4.34%) |
Sep 18, 2020 | 54.17 | 54.39 | 53.62 | 53.90 | 20,400 | -1.10(-2.00%) |
Sep 17, 2020 | 54.25 | 55.00 | 53.94 | 55.00 | 35,744 | +0.80(+1.47%) |
Sep 16, 2020 | 54.32 | 54.81 | 54.15 | 54.20 | 14,873 | +0.00(+0.01%) |
Sep 15, 2020 | 55.15 | 55.15 | 54.19 | 54.20 | 22,959 | -0.40(-0.73%) |
Sep 14, 2020 | 54.49 | 54.81 | 54.32 | 54.60 | 19,362 | +0.00(+0.00%) |
Sep 11, 2020 | 55.00 | 55.35 | 54.45 | 54.60 | 27,300 | +0.25(+0.46%) |
Sep 10, 2020 | 55.59 | 55.79 | 54.35 | 54.35 | 41,520 | -0.44(-0.80%) |
Sep 09, 2020 | 54.81 | 55.20 | 54.56 | 54.79 | 32,913 | +0.99(+1.84%) |
Sep 08, 2020 | 52.52 | 54.00 | 52.52 | 53.80 | 78,158 | +1.86(+3.58%) |
Sep 04, 2020 | 51.67 | 52.35 | 51.05 | 51.94 | 70,400 | +1.42(+2.81%) |
Sep 03, 2020 | 51.63 | 51.82 | 50.52 | 50.52 | 59,099 | -0.76(-1.48%) |
Sep 02, 2020 | 50.83 | 51.61 | 50.82 | 51.28 | 43,301 | +0.71(+1.40%) |
Sep 01, 2020 | 50.33 | 51.12 | 50.05 | 50.57 | 24,750 | -0.40(-0.78%) |
Aug 31, 2020 | 51.00 | 51.34 | 50.81 | 50.97 | 28,302 | -0.03(-0.07%) |
Aug 28, 2020 | 51.19 | 51.19 | 50.81 | 51.00 | 28,900 | +0.27(+0.53%) |
Aug 27, 2020 | 51.33 | 51.47 | 50.46 | 50.73 | 35,994 | -0.17(-0.33%) |
Aug 26, 2020 | 50.55 | 51.09 | 50.53 | 50.90 | 33,505 | +0.60(+1.19%) |
Aug 25, 2020 | 50.18 | 50.52 | 49.74 | 50.30 | 15,950 | +0.01(+0.02%) |
Aug 24, 2020 | 49.87 | 50.56 | 49.72 | 50.29 | 34,606 | +1.70(+3.51%) |
Aug 21, 2020 | 48.01 | 48.62 | 48.01 | 48.59 | 20,600 | -1.30(-2.62%) |
Aug 20, 2020 | 49.32 | 49.90 | 49.17 | 49.89 | 17,428 | -0.76(-1.50%) |
Aug 19, 2020 | 50.51 | 51.05 | 50.49 | 50.65 | 65,256 | +0.39(+0.78%) |
Aug 18, 2020 | 50.41 | 50.58 | 49.98 | 50.26 | 20,902 | +0.11(+0.22%) |
Aug 17, 2020 | 50.15 | 50.20 | 49.96 | 50.15 | 25,628 | +0.39(+0.79%) |
Aug 14, 2020 | 49.52 | 50.00 | 49.41 | 49.76 | 12,000 | -0.24(-0.49%) |
Aug 13, 2020 | 50.41 | 50.50 | 49.74 | 50.00 | 32,084 | -0.40(-0.79%) |
Aug 12, 2020 | 50.75 | 51.10 | 50.10 | 50.40 | 63,280 | +1.38(+2.80%) |
Aug 11, 2020 | 49.90 | 49.94 | 48.85 | 49.02 | 44,004 | +0.62(+1.27%) |
Aug 10, 2020 | 47.98 | 48.41 | 47.90 | 48.41 | 23,000 | +0.41(+0.86%) |
Aug 07, 2020 | 47.60 | 48.02 | 47.46 | 47.99 | 10,000 | -0.48(-0.99%) |
Aug 06, 2020 | 47.68 | 48.52 | 47.65 | 48.48 | 20,733 | +0.23(+0.48%) |
Aug 05, 2020 | 48.13 | 48.67 | 48.13 | 48.24 | 44,014 | +0.90(+1.90%) |
Aug 04, 2020 | 46.33 | 47.37 | 46.33 | 47.34 | 25,648 | +1.60(+3.51%) |
Aug 03, 2020 | 45.23 | 46.05 | 45.17 | 45.74 | 28,176 | +1.90(+4.32%) |
Jul 31, 2020 | 45.49 | 45.49 | 43.60 | 43.84 | 17,400 | -2.26(-4.89%) |
Jul 30, 2020 | 45.00 | 46.16 | 44.75 | 46.10 | 15,428 | -1.06(-2.25%) |
Jul 29, 2020 | 46.85 | 47.42 | 46.65 | 47.16 | 18,994 | +0.72(+1.55%) |
Jul 28, 2020 | 46.30 | 46.75 | 46.14 | 46.44 | 19,353 | -0.75(-1.59%) |
Jul 27, 2020 | 46.75 | 47.43 | 46.75 | 47.19 | 79,429 | +0.99(+2.14%) |
Jul 24, 2020 | 46.53 | 46.64 | 46.20 | 46.20 | 12,500 | -0.56(-1.20%) |
Jul 23, 2020 | 47.43 | 47.79 | 46.45 | 46.76 | 153,609 | +1.31(+2.88%) |
Jul 22, 2020 | 45.21 | 45.75 | 45.21 | 45.45 | 18,744 | +0.55(+1.22%) |
Jul 21, 2020 | 44.82 | 45.50 | 44.82 | 44.90 | 26,358 | +0.18(+0.40%) |
Jul 20, 2020 | 43.95 | 44.74 | 43.61 | 44.72 | 63,115 | -0.28(-0.62%) |
Jul 17, 2020 | 44.95 | 45.18 | 44.84 | 45.00 | 29,500 | +1.65(+3.81%) |
Jul 16, 2020 | 42.70 | 43.35 | 42.69 | 43.35 | 35,064 | +0.43(+1.00%) |
Jul 15, 2020 | 42.93 | 43.37 | 42.71 | 42.92 | 19,297 | +0.39(+0.92%) |
Jul 14, 2020 | 41.53 | 42.53 | 41.36 | 42.53 | 43,617 | +1.51(+3.68%) |
Jul 13, 2020 | 41.55 | 42.36 | 41.02 | 41.02 | 28,372 | -0.29(-0.70%) |
Jul 10, 2020 | 41.02 | 41.75 | 40.91 | 41.31 | 32,500 | +0.89(+2.20%) |
Jul 09, 2020 | 42.08 | 42.23 | 40.38 | 40.42 | 32,831 | -1.98(-4.67%) |
Jul 08, 2020 | 42.34 | 42.80 | 41.97 | 42.40 | 20,519 | +0.30(+0.71%) |
Jul 07, 2020 | 43.00 | 43.25 | 42.00 | 42.10 | 26,631 | -0.26(-0.61%) |
Jul 06, 2020 | 42.76 | 43.08 | 42.12 | 42.36 | 16,065 | +0.84(+2.04%) |
Jul 02, 2020 | 41.42 | 42.45 | 41.42 | 41.52 | 66,200 | +1.31(+3.27%) |