Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.59 | 50.87 | 49.48 | 50.05 | 245,259 | -0.32(-0.64%) |
Sep 29, 2020 | 50.42 | 50.73 | 50.05 | 50.37 | 169,323 | -0.03(-0.06%) |
Sep 28, 2020 | 49.81 | 50.93 | 49.59 | 50.40 | 186,382 | +1.02(+2.06%) |
Sep 25, 2020 | 49.21 | 49.85 | 49.06 | 49.38 | 182,535 | -0.19(-0.38%) |
Sep 24, 2020 | 49.70 | 50.50 | 48.37 | 49.57 | 212,450 | +0.92(+1.89%) |
Sep 23, 2020 | 48.78 | 49.90 | 48.30 | 48.66 | 257,042 | +0.10(+0.21%) |
Sep 22, 2020 | 48.42 | 48.80 | 47.04 | 48.56 | 346,645 | +0.01(+0.02%) |
Sep 21, 2020 | 49.03 | 49.17 | 47.39 | 48.55 | 336,379 | -1.31(-2.62%) |
Sep 18, 2020 | 52.13 | 52.32 | 49.61 | 49.85 | 700,856 | -1.88(-3.64%) |
Sep 17, 2020 | 51.13 | 52.23 | 50.94 | 51.74 | 178,580 | +0.15(+0.29%) |
Sep 16, 2020 | 52.33 | 52.62 | 51.46 | 51.59 | 170,673 | -0.21(-0.40%) |
Sep 15, 2020 | 51.76 | 52.25 | 51.35 | 51.80 | 140,357 | +0.28(+0.54%) |
Sep 14, 2020 | 52.59 | 52.80 | 51.30 | 51.52 | 130,807 | -0.76(-1.45%) |
Sep 11, 2020 | 51.55 | 52.93 | 51.46 | 52.28 | 270,694 | +0.89(+1.73%) |
Sep 10, 2020 | 52.56 | 53.28 | 51.26 | 51.39 | 259,967 | -0.86(-1.64%) |
Sep 09, 2020 | 51.47 | 52.60 | 51.45 | 52.25 | 292,501 | +1.37(+2.68%) |
Sep 08, 2020 | 51.08 | 51.57 | 50.06 | 50.88 | 267,023 | -0.68(-1.32%) |
Sep 04, 2020 | 52.71 | 53.01 | 49.87 | 51.56 | 269,490 | -0.64(-1.22%) |
Sep 03, 2020 | 54.47 | 54.47 | 51.99 | 52.20 | 249,447 | -2.35(-4.31%) |
Sep 02, 2020 | 53.98 | 54.66 | 53.79 | 54.55 | 151,057 | +0.94(+1.75%) |
Sep 01, 2020 | 53.54 | 54.14 | 53.11 | 53.61 | 223,436 | -0.07(-0.13%) |
Aug 31, 2020 | 54.17 | 54.55 | 53.53 | 53.68 | 201,721 | -0.48(-0.88%) |
Aug 28, 2020 | 54.08 | 54.36 | 53.62 | 54.16 | 119,952 | +0.12(+0.22%) |
Aug 27, 2020 | 54.39 | 55.15 | 53.95 | 54.04 | 186,523 | -0.02(-0.04%) |
Aug 26, 2020 | 53.86 | 54.46 | 53.43 | 54.06 | 143,050 | +0.14(+0.26%) |
Aug 25, 2020 | 54.55 | 54.55 | 53.61 | 53.92 | 114,263 | -0.36(-0.66%) |
Aug 24, 2020 | 53.48 | 54.50 | 53.48 | 54.28 | 213,041 | +1.06(+1.99%) |
Aug 21, 2020 | 51.99 | 53.47 | 51.52 | 53.22 | 242,311 | +1.11(+2.12%) |
Aug 20, 2020 | 51.40 | 52.31 | 51.36 | 52.12 | 144,860 | +0.31(+0.60%) |
Aug 19, 2020 | 51.68 | 52.50 | 51.51 | 51.81 | 124,537 | +0.36(+0.70%) |
Aug 18, 2020 | 51.92 | 52.31 | 50.98 | 51.45 | 137,591 | -0.74(-1.41%) |
Aug 17, 2020 | 52.63 | 52.97 | 52.12 | 52.19 | 140,359 | -0.62(-1.17%) |
Aug 14, 2020 | 52.80 | 53.14 | 52.23 | 52.80 | 191,762 | +0.01(+0.02%) |
Aug 13, 2020 | 52.84 | 52.86 | 52.37 | 52.79 | 287,743 | -0.18(-0.34%) |
Aug 12, 2020 | 53.42 | 54.75 | 52.85 | 52.97 | 204,727 | +0.30(+0.58%) |
Aug 11, 2020 | 53.46 | 53.99 | 52.37 | 52.67 | 380,959 | -0.27(-0.52%) |
Aug 10, 2020 | 54.27 | 54.60 | 52.87 | 52.94 | 370,068 | -1.56(-2.85%) |
Aug 07, 2020 | 52.71 | 54.51 | 52.57 | 54.50 | 138,205 | +1.36(+2.55%) |
Aug 06, 2020 | 53.38 | 53.84 | 52.82 | 53.14 | 172,596 | -0.31(-0.58%) |
Aug 05, 2020 | 52.65 | 53.52 | 52.03 | 53.45 | 255,805 | +0.90(+1.71%) |
Aug 04, 2020 | 52.14 | 53.40 | 52.14 | 52.56 | 325,222 | +0.07(+0.13%) |
Aug 03, 2020 | 52.63 | 53.87 | 51.48 | 52.49 | 228,425 | -0.26(-0.49%) |
Jul 31, 2020 | 54.36 | 56.31 | 50.18 | 52.74 | 587,524 | +2.93(+5.88%) |
Jul 30, 2020 | 50.79 | 51.45 | 49.55 | 49.81 | 371,276 | -1.27(-2.48%) |
Jul 29, 2020 | 50.57 | 51.69 | 49.66 | 51.08 | 370,523 | +0.93(+1.85%) |
Jul 28, 2020 | 51.39 | 51.39 | 49.74 | 50.15 | 289,619 | -1.23(-2.39%) |
Jul 27, 2020 | 51.17 | 51.83 | 51.05 | 51.38 | 227,455 | +0.13(+0.25%) |
Jul 24, 2020 | 51.24 | 51.73 | 50.90 | 51.25 | 182,335 | -0.26(-0.50%) |
Jul 23, 2020 | 51.72 | 52.09 | 50.89 | 51.51 | 254,116 | -0.26(-0.50%) |
Jul 22, 2020 | 52.55 | 52.87 | 51.63 | 51.77 | 169,897 | -0.83(-1.57%) |
Jul 21, 2020 | 53.04 | 53.48 | 52.17 | 52.60 | 229,368 | +0.08(+0.15%) |
Jul 20, 2020 | 52.94 | 53.51 | 52.43 | 52.52 | 142,444 | -0.83(-1.55%) |
Jul 17, 2020 | 52.46 | 53.77 | 51.94 | 53.34 | 308,605 | +1.49(+2.86%) |
Jul 16, 2020 | 51.51 | 52.49 | 51.51 | 51.86 | 286,524 | +0.33(+0.64%) |
Jul 15, 2020 | 52.04 | 52.33 | 51.26 | 51.53 | 226,224 | +0.68(+1.33%) |
Jul 14, 2020 | 50.15 | 51.30 | 50.11 | 50.85 | 146,178 | +0.79(+1.57%) |
Jul 13, 2020 | 51.19 | 51.57 | 50.00 | 50.06 | 230,201 | -0.62(-1.22%) |
Jul 10, 2020 | 49.40 | 50.72 | 48.51 | 50.68 | 219,042 | +1.52(+3.08%) |
Jul 09, 2020 | 49.37 | 50.13 | 48.36 | 49.17 | 291,982 | -1.22(-2.41%) |
Jul 08, 2020 | 49.65 | 50.53 | 48.84 | 50.38 | 397,807 | +0.67(+1.34%) |
Jul 07, 2020 | 47.62 | 49.95 | 47.62 | 49.71 | 283,552 | +1.57(+3.25%) |
Jul 06, 2020 | 48.82 | 48.82 | 47.52 | 48.15 | 155,922 | +0.22(+0.46%) |
Jul 02, 2020 | 47.83 | 48.57 | 47.39 | 47.93 | 188,252 | +0.65(+1.37%) |