Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.76 | 49.13 | 47.80 | 48.20 | 142,848 | -0.40(-0.82%) |
Sep 29, 2020 | 48.06 | 48.62 | 47.59 | 48.60 | 167,846 | +0.33(+0.68%) |
Sep 28, 2020 | 47.41 | 48.37 | 47.41 | 48.27 | 126,586 | +1.41(+3.01%) |
Sep 25, 2020 | 46.21 | 47.04 | 46.21 | 46.86 | 105,089 | +0.17(+0.36%) |
Sep 24, 2020 | 46.19 | 47.09 | 45.83 | 46.69 | 173,230 | +0.72(+1.56%) |
Sep 23, 2020 | 47.08 | 47.74 | 45.92 | 45.97 | 129,942 | -1.08(-2.30%) |
Sep 22, 2020 | 47.08 | 47.84 | 46.76 | 47.06 | 97,021 | -0.22(-0.47%) |
Sep 21, 2020 | 49.05 | 50.18 | 46.69 | 47.28 | 151,846 | -2.78(-5.55%) |
Sep 18, 2020 | 49.89 | 50.28 | 49.36 | 50.05 | 452,494 | +0.52(+1.06%) |
Sep 17, 2020 | 49.51 | 49.97 | 49.26 | 49.53 | 129,842 | -0.31(-0.62%) |
Sep 16, 2020 | 49.89 | 50.56 | 49.41 | 49.84 | 116,363 | -0.04(-0.09%) |
Sep 15, 2020 | 50.95 | 51.22 | 49.82 | 49.89 | 69,199 | -0.86(-1.70%) |
Sep 14, 2020 | 50.41 | 51.23 | 50.09 | 50.75 | 95,993 | +0.47(+0.93%) |
Sep 11, 2020 | 50.92 | 50.92 | 50.03 | 50.28 | 111,629 | -0.64(-1.25%) |
Sep 10, 2020 | 51.95 | 51.95 | 50.91 | 50.91 | 81,742 | -0.67(-1.29%) |
Sep 09, 2020 | 52.26 | 52.26 | 51.28 | 51.58 | 110,486 | -0.26(-0.50%) |
Sep 08, 2020 | 53.66 | 54.01 | 51.38 | 51.84 | 118,884 | -2.17(-4.02%) |
Sep 04, 2020 | 54.43 | 54.90 | 53.23 | 54.01 | 101,143 | +0.45(+0.84%) |
Sep 03, 2020 | 53.88 | 54.93 | 53.47 | 53.56 | 94,869 | -0.28(-0.53%) |
Sep 02, 2020 | 53.58 | 54.40 | 53.50 | 53.84 | 76,165 | +0.18(+0.33%) |
Sep 01, 2020 | 53.61 | 54.02 | 53.41 | 53.66 | 79,712 | -0.31(-0.58%) |
Aug 31, 2020 | 53.97 | 54.67 | 53.97 | 53.97 | 116,814 | -0.30(-0.56%) |
Aug 28, 2020 | 54.92 | 54.92 | 54.03 | 54.28 | 78,027 | -0.39(-0.71%) |
Aug 27, 2020 | 53.98 | 55.05 | 53.98 | 54.67 | 64,518 | +0.79(+1.47%) |
Aug 26, 2020 | 54.68 | 54.76 | 53.88 | 53.88 | 54,433 | -1.00(-1.83%) |
Aug 25, 2020 | 55.22 | 55.62 | 54.79 | 54.88 | 67,818 | +0.09(+0.16%) |
Aug 24, 2020 | 53.99 | 55.00 | 53.34 | 54.79 | 84,025 | +1.42(+2.66%) |
Aug 21, 2020 | 53.30 | 53.89 | 52.99 | 53.37 | 137,902 | -0.29(-0.55%) |
Aug 20, 2020 | 53.91 | 54.11 | 53.37 | 53.66 | 101,064 | -0.85(-1.56%) |
Aug 19, 2020 | 54.63 | 55.25 | 54.21 | 54.52 | 96,307 | -0.01(-0.02%) |
Aug 18, 2020 | 55.18 | 55.18 | 54.37 | 54.52 | 88,067 | -0.40(-0.73%) |
Aug 17, 2020 | 55.68 | 55.68 | 54.45 | 54.92 | 81,315 | -0.92(-1.64%) |
Aug 14, 2020 | 55.33 | 56.20 | 55.20 | 55.84 | 68,894 | +0.31(+0.57%) |
Aug 13, 2020 | 56.26 | 56.26 | 55.40 | 55.53 | 63,794 | -0.78(-1.39%) |
Aug 12, 2020 | 57.20 | 57.32 | 55.80 | 56.31 | 67,339 | -0.08(-0.14%) |
Aug 11, 2020 | 56.87 | 57.62 | 54.40 | 56.39 | 117,314 | +0.31(+0.55%) |
Aug 10, 2020 | 55.79 | 56.90 | 55.39 | 56.08 | 93,641 | +0.27(+0.48%) |
Aug 07, 2020 | 53.66 | 55.81 | 53.60 | 55.81 | 93,588 | +1.84(+3.40%) |
Aug 06, 2020 | 53.79 | 54.40 | 53.61 | 53.97 | 58,153 | -0.04(-0.08%) |
Aug 05, 2020 | 52.65 | 54.28 | 52.64 | 54.02 | 136,311 | +1.56(+2.98%) |
Aug 04, 2020 | 52.46 | 52.98 | 51.87 | 52.46 | 99,547 | -0.59(-1.10%) |
Aug 03, 2020 | 53.75 | 54.20 | 52.87 | 53.04 | 79,690 | -0.49(-0.91%) |
Jul 31, 2020 | 53.45 | 53.81 | 52.61 | 53.53 | 156,281 | -0.21(-0.40%) |
Jul 30, 2020 | 53.10 | 54.21 | 52.70 | 53.74 | 88,823 | -0.48(-0.88%) |
Jul 29, 2020 | 52.74 | 54.31 | 52.66 | 54.22 | 117,153 | +1.48(+2.81%) |
Jul 28, 2020 | 52.41 | 53.11 | 52.41 | 52.74 | 66,030 | -0.04(-0.07%) |
Jul 27, 2020 | 53.29 | 53.29 | 52.25 | 52.77 | 93,333 | -0.74(-1.38%) |
Jul 24, 2020 | 53.20 | 54.24 | 52.85 | 53.51 | 129,185 | +0.88(+1.67%) |
Jul 23, 2020 | 51.89 | 53.07 | 51.89 | 52.63 | 107,976 | +0.66(+1.27%) |
Jul 22, 2020 | 52.38 | 52.55 | 51.60 | 51.97 | 86,935 | -0.64(-1.22%) |
Jul 21, 2020 | 50.39 | 52.63 | 50.39 | 52.62 | 168,974 | +2.56(+5.12%) |
Jul 20, 2020 | 50.90 | 51.10 | 49.98 | 50.05 | 123,304 | -1.09(-2.14%) |
Jul 17, 2020 | 50.94 | 51.67 | 49.49 | 51.15 | 175,047 | +0.41(+0.80%) |
Jul 16, 2020 | 49.55 | 51.38 | 49.43 | 50.74 | 136,221 | +0.63(+1.27%) |
Jul 15, 2020 | 49.35 | 50.77 | 49.35 | 50.11 | 128,484 | +1.66(+3.42%) |
Jul 14, 2020 | 48.34 | 48.79 | 47.79 | 48.45 | 110,159 | -0.04(-0.09%) |
Jul 13, 2020 | 48.75 | 49.45 | 48.00 | 48.49 | 99,081 | +0.33(+0.69%) |
Jul 10, 2020 | 46.77 | 48.23 | 46.48 | 48.16 | 136,564 | +1.31(+2.80%) |
Jul 09, 2020 | 48.26 | 48.26 | 46.72 | 46.85 | 128,026 | -1.67(-3.45%) |
Jul 08, 2020 | 48.93 | 49.38 | 47.79 | 48.52 | 246,437 | -0.57(-1.17%) |
Jul 07, 2020 | 49.63 | 50.26 | 48.85 | 49.09 | 146,489 | -1.07(-2.14%) |
Jul 06, 2020 | 50.33 | 50.83 | 49.60 | 50.17 | 126,495 | +0.64(+1.30%) |
Jul 02, 2020 | 49.90 | 50.57 | 49.33 | 49.52 | 139,402 | +0.66(+1.35%) |