Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.63 | 52.24 | 50.41 | 50.91 | 559,418 | -0.30(-0.59%) |
Sep 29, 2020 | 51.30 | 51.84 | 50.90 | 51.21 | 290,033 | -0.25(-0.49%) |
Sep 28, 2020 | 51.39 | 51.93 | 50.99 | 51.47 | 466,936 | +1.15(+2.30%) |
Sep 25, 2020 | 49.73 | 50.68 | 49.66 | 50.31 | 343,246 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.87 | 49.31 | 50.25 | 386,032 | +0.46(+0.92%) |
Sep 23, 2020 | 50.96 | 51.75 | 49.75 | 49.79 | 477,329 | -1.19(-2.34%) |
Sep 22, 2020 | 50.30 | 51.10 | 49.94 | 50.99 | 608,350 | +0.59(+1.17%) |
Sep 21, 2020 | 50.89 | 50.93 | 49.46 | 50.39 | 730,566 | -1.97(-3.77%) |
Sep 18, 2020 | 53.43 | 53.81 | 52.18 | 52.37 | 1,056,577 | -0.99(-1.85%) |
Sep 17, 2020 | 53.29 | 53.96 | 52.33 | 53.35 | 632,357 | -0.72(-1.34%) |
Sep 16, 2020 | 54.46 | 55.04 | 53.77 | 54.08 | 805,796 | +0.01(+0.02%) |
Sep 15, 2020 | 53.78 | 54.31 | 53.04 | 54.07 | 739,817 | +0.70(+1.32%) |
Sep 14, 2020 | 53.41 | 53.63 | 52.69 | 53.36 | 578,018 | +0.51(+0.96%) |
Sep 11, 2020 | 52.16 | 53.23 | 51.96 | 52.85 | 457,413 | +0.96(+1.85%) |
Sep 10, 2020 | 52.75 | 53.00 | 51.85 | 51.90 | 698,617 | -0.54(-1.04%) |
Sep 09, 2020 | 50.97 | 52.74 | 50.97 | 52.44 | 535,037 | +1.91(+3.77%) |
Sep 08, 2020 | 51.03 | 51.85 | 50.50 | 50.54 | 578,051 | -1.29(-2.48%) |
Sep 04, 2020 | 52.51 | 52.70 | 51.03 | 51.82 | 611,198 | +0.31(+0.60%) |
Sep 03, 2020 | 53.55 | 53.77 | 51.21 | 51.51 | 541,848 | -2.37(-4.39%) |
Sep 02, 2020 | 53.08 | 54.05 | 52.57 | 53.88 | 497,094 | +0.85(+1.59%) |
Sep 01, 2020 | 50.70 | 53.15 | 50.63 | 53.03 | 753,584 | +2.15(+4.23%) |
Aug 31, 2020 | 51.42 | 51.49 | 50.86 | 50.88 | 339,563 | -0.78(-1.51%) |
Aug 28, 2020 | 50.99 | 51.68 | 50.63 | 51.66 | 332,170 | +0.75(+1.48%) |
Aug 27, 2020 | 51.63 | 51.68 | 50.60 | 50.91 | 302,882 | -0.23(-0.46%) |
Aug 26, 2020 | 51.17 | 51.30 | 50.58 | 51.15 | 232,504 | +0.03(+0.06%) |
Aug 25, 2020 | 51.40 | 51.70 | 50.54 | 51.12 | 232,489 | +0.11(+0.22%) |
Aug 24, 2020 | 50.16 | 51.07 | 49.76 | 51.01 | 549,906 | +1.20(+2.41%) |
Aug 21, 2020 | 50.24 | 50.58 | 49.59 | 49.80 | 438,882 | -0.38(-0.75%) |
Aug 20, 2020 | 49.95 | 50.81 | 49.67 | 50.18 | 523,435 | -0.27(-0.54%) |
Aug 19, 2020 | 50.91 | 51.39 | 50.43 | 50.45 | 372,288 | -0.32(-0.63%) |
Aug 18, 2020 | 50.82 | 51.29 | 50.59 | 50.77 | 397,248 | -0.43(-0.84%) |
Aug 17, 2020 | 51.69 | 52.11 | 50.94 | 51.20 | 293,358 | -0.52(-1.01%) |
Aug 14, 2020 | 50.96 | 52.04 | 50.96 | 51.72 | 370,514 | +0.21(+0.42%) |
Aug 13, 2020 | 51.63 | 52.38 | 51.29 | 51.51 | 390,426 | -0.63(-1.20%) |
Aug 12, 2020 | 52.38 | 52.81 | 51.39 | 52.13 | 549,021 | +0.45(+0.87%) |
Aug 11, 2020 | 51.38 | 52.69 | 51.38 | 51.68 | 1,569,362 | +0.95(+1.88%) |
Aug 10, 2020 | 48.77 | 50.82 | 48.57 | 50.73 | 1,329,612 | +2.34(+4.83%) |
Aug 07, 2020 | 47.35 | 48.41 | 47.17 | 48.40 | 680,329 | +1.07(+2.27%) |
Aug 06, 2020 | 46.51 | 47.51 | 46.14 | 47.32 | 742,964 | +0.57(+1.22%) |
Aug 05, 2020 | 46.29 | 46.99 | 46.00 | 46.75 | 674,629 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.88 | 45.57 | 45.83 | 694,340 | -0.72(-1.55%) |
Aug 03, 2020 | 46.44 | 47.44 | 45.01 | 46.55 | 1,090,936 | +3.90(+9.13%) |
Jul 31, 2020 | 43.58 | 43.58 | 41.99 | 42.65 | 1,020,118 | -1.15(-2.62%) |
Jul 30, 2020 | 43.88 | 44.15 | 42.80 | 43.80 | 518,640 | -0.94(-2.11%) |
Jul 29, 2020 | 43.63 | 44.88 | 43.52 | 44.74 | 401,253 | +1.51(+3.50%) |
Jul 28, 2020 | 44.14 | 44.51 | 43.14 | 43.23 | 379,817 | -1.34(-3.00%) |
Jul 27, 2020 | 43.87 | 44.89 | 43.78 | 44.57 | 363,298 | +0.50(+1.14%) |
Jul 24, 2020 | 44.47 | 44.68 | 43.90 | 44.06 | 261,319 | -0.52(-1.17%) |
Jul 23, 2020 | 44.59 | 44.87 | 44.37 | 44.58 | 510,085 | +0.03(+0.06%) |
Jul 22, 2020 | 44.32 | 45.23 | 44.30 | 44.56 | 486,376 | +0.09(+0.21%) |
Jul 21, 2020 | 44.01 | 44.73 | 43.62 | 44.46 | 542,394 | +1.17(+2.70%) |
Jul 20, 2020 | 43.74 | 44.17 | 43.00 | 43.30 | 460,089 | -0.85(-1.93%) |
Jul 17, 2020 | 44.17 | 44.74 | 43.76 | 44.15 | 440,848 | +0.12(+0.28%) |
Jul 16, 2020 | 44.62 | 45.11 | 43.80 | 44.02 | 600,808 | -0.76(-1.69%) |
Jul 15, 2020 | 44.71 | 45.03 | 43.61 | 44.78 | 381,270 | +1.38(+3.19%) |
Jul 14, 2020 | 42.21 | 43.41 | 41.56 | 43.40 | 509,100 | +1.20(+2.86%) |
Jul 13, 2020 | 41.45 | 43.06 | 41.45 | 42.19 | 549,475 | +0.77(+1.85%) |
Jul 10, 2020 | 40.96 | 41.48 | 40.62 | 41.43 | 755,052 | +0.58(+1.42%) |
Jul 09, 2020 | 41.62 | 41.79 | 40.38 | 40.85 | 421,952 | -0.95(-2.28%) |
Jul 08, 2020 | 42.11 | 42.28 | 41.28 | 41.80 | 399,350 | -0.14(-0.33%) |
Jul 07, 2020 | 42.75 | 42.84 | 41.75 | 41.94 | 494,404 | -1.43(-3.30%) |
Jul 06, 2020 | 43.03 | 43.53 | 42.71 | 43.37 | 542,373 | +1.38(+3.29%) |
Jul 02, 2020 | 42.39 | 43.70 | 41.89 | 41.99 | 430,678 | +0.60(+1.44%) |