Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.42 | 47.48 | 46.01 | 46.29 | 116,920 | -0.13(-0.28%) |
Sep 29, 2020 | 46.90 | 47.49 | 46.04 | 46.42 | 87,986 | -0.58(-1.23%) |
Sep 28, 2020 | 46.24 | 47.60 | 46.24 | 47.00 | 88,610 | +1.19(+2.59%) |
Sep 25, 2020 | 45.55 | 47.12 | 45.28 | 45.81 | 126,260 | -0.19(-0.41%) |
Sep 24, 2020 | 45.42 | 46.75 | 45.21 | 46.00 | 125,500 | +0.53(+1.16%) |
Sep 23, 2020 | 45.43 | 46.43 | 45.43 | 45.47 | 87,573 | -0.28(-0.61%) |
Sep 22, 2020 | 46.13 | 46.46 | 45.20 | 45.75 | 101,884 | -0.18(-0.39%) |
Sep 21, 2020 | 47.26 | 47.47 | 45.19 | 45.93 | 206,962 | -2.32(-4.81%) |
Sep 18, 2020 | 49.35 | 49.49 | 47.91 | 48.25 | 286,218 | -0.65(-1.33%) |
Sep 17, 2020 | 48.08 | 49.40 | 47.92 | 48.90 | 91,903 | +0.25(+0.51%) |
Sep 16, 2020 | 48.45 | 49.19 | 48.41 | 48.65 | 124,399 | +0.32(+0.66%) |
Sep 15, 2020 | 49.63 | 49.63 | 48.18 | 48.33 | 136,361 | -1.17(-2.36%) |
Sep 14, 2020 | 49.00 | 49.83 | 48.78 | 49.50 | 93,711 | +0.72(+1.47%) |
Sep 11, 2020 | 48.58 | 49.44 | 48.48 | 48.78 | 72,406 | +0.18(+0.37%) |
Sep 10, 2020 | 49.09 | 49.24 | 48.43 | 48.60 | 103,840 | -0.54(-1.10%) |
Sep 09, 2020 | 48.89 | 49.88 | 48.85 | 49.14 | 85,041 | +0.52(+1.07%) |
Sep 08, 2020 | 50.14 | 50.66 | 48.42 | 48.62 | 134,447 | -1.81(-3.60%) |
Sep 04, 2020 | 51.42 | 51.72 | 50.23 | 50.44 | 98,180 | -0.20(-0.39%) |
Sep 03, 2020 | 51.66 | 51.66 | 50.30 | 50.63 | 77,682 | -0.91(-1.76%) |
Sep 02, 2020 | 51.65 | 51.79 | 51.42 | 51.54 | 60,392 | -0.02(-0.04%) |
Sep 01, 2020 | 51.24 | 51.72 | 50.90 | 51.56 | 85,225 | +0.10(+0.19%) |
Aug 31, 2020 | 52.09 | 52.09 | 51.46 | 51.46 | 88,999 | -0.72(-1.38%) |
Aug 28, 2020 | 52.19 | 52.38 | 51.69 | 52.18 | 57,664 | +0.16(+0.31%) |
Aug 27, 2020 | 52.15 | 52.66 | 51.84 | 52.02 | 36,552 | -0.03(-0.06%) |
Aug 26, 2020 | 52.37 | 52.89 | 51.91 | 52.05 | 51,728 | -0.37(-0.70%) |
Aug 25, 2020 | 53.38 | 53.52 | 52.36 | 52.42 | 69,197 | -0.83(-1.55%) |
Aug 24, 2020 | 52.16 | 53.39 | 51.64 | 53.25 | 84,295 | +1.59(+3.07%) |
Aug 21, 2020 | 52.35 | 52.61 | 51.43 | 51.66 | 89,555 | -0.70(-1.33%) |
Aug 20, 2020 | 52.56 | 52.71 | 51.97 | 52.36 | 35,236 | -0.67(-1.26%) |
Aug 19, 2020 | 53.13 | 53.79 | 53.03 | 53.03 | 39,347 | -0.07(-0.13%) |
Aug 18, 2020 | 53.33 | 53.57 | 52.70 | 53.10 | 50,987 | -0.54(-1.00%) |
Aug 17, 2020 | 53.81 | 53.81 | 53.32 | 53.64 | 98,736 | -0.09(-0.17%) |
Aug 14, 2020 | 53.29 | 54.09 | 53.29 | 53.73 | 46,833 | -0.11(-0.20%) |
Aug 13, 2020 | 54.47 | 54.47 | 53.56 | 53.84 | 40,622 | -0.98(-1.78%) |
Aug 12, 2020 | 55.55 | 56.33 | 54.26 | 54.81 | 48,158 | -0.17(-0.31%) |
Aug 11, 2020 | 55.69 | 56.13 | 54.68 | 54.98 | 97,518 | +0.08(+0.15%) |
Aug 10, 2020 | 53.92 | 55.24 | 53.92 | 54.90 | 62,004 | +1.03(+1.91%) |
Aug 07, 2020 | 51.90 | 53.95 | 51.90 | 53.88 | 68,997 | +1.64(+3.13%) |
Aug 06, 2020 | 52.55 | 52.55 | 51.39 | 52.24 | 51,243 | -0.16(-0.30%) |
Aug 05, 2020 | 50.75 | 52.85 | 49.70 | 52.40 | 117,748 | +2.28(+4.56%) |
Aug 04, 2020 | 50.10 | 50.24 | 49.79 | 50.12 | 63,344 | +0.08(+0.16%) |
Aug 03, 2020 | 50.43 | 51.09 | 49.73 | 50.04 | 87,081 | -0.01(-0.02%) |
Jul 31, 2020 | 49.56 | 50.14 | 48.44 | 50.05 | 123,352 | +0.66(+1.33%) |
Jul 30, 2020 | 48.61 | 50.40 | 47.65 | 49.39 | 117,389 | -1.50(-2.94%) |
Jul 29, 2020 | 49.43 | 51.00 | 49.35 | 50.88 | 83,223 | +1.79(+3.66%) |
Jul 28, 2020 | 49.93 | 50.36 | 49.01 | 49.09 | 53,019 | -1.17(-2.32%) |
Jul 27, 2020 | 49.78 | 50.43 | 49.67 | 50.26 | 45,319 | +0.46(+0.92%) |
Jul 24, 2020 | 50.37 | 50.53 | 49.56 | 49.80 | 73,510 | -0.49(-0.97%) |
Jul 23, 2020 | 49.97 | 50.69 | 49.86 | 50.29 | 119,242 | +0.30(+0.60%) |
Jul 22, 2020 | 49.81 | 50.59 | 49.59 | 49.99 | 61,236 | -0.19(-0.38%) |
Jul 21, 2020 | 49.05 | 50.83 | 48.86 | 50.18 | 112,065 | +1.73(+3.58%) |
Jul 20, 2020 | 49.19 | 49.43 | 48.38 | 48.44 | 47,006 | -1.12(-2.25%) |
Jul 17, 2020 | 49.19 | 50.04 | 49.19 | 49.56 | 58,366 | +0.26(+0.53%) |
Jul 16, 2020 | 49.07 | 49.82 | 48.46 | 49.30 | 52,354 | +0.10(+0.20%) |
Jul 15, 2020 | 49.08 | 49.52 | 48.83 | 49.20 | 79,508 | +1.18(+2.45%) |
Jul 14, 2020 | 47.25 | 48.15 | 46.78 | 48.02 | 71,609 | +0.92(+1.95%) |
Jul 13, 2020 | 47.54 | 47.94 | 46.72 | 47.10 | 60,117 | +0.11(+0.23%) |
Jul 10, 2020 | 45.95 | 47.05 | 45.95 | 47.00 | 39,813 | +1.03(+2.23%) |
Jul 09, 2020 | 47.12 | 47.56 | 45.65 | 45.97 | 67,882 | -1.27(-2.68%) |
Jul 08, 2020 | 46.89 | 47.59 | 46.32 | 47.23 | 80,070 | +0.41(+0.87%) |
Jul 07, 2020 | 47.58 | 47.58 | 46.29 | 46.83 | 157,796 | -1.23(-2.55%) |
Jul 06, 2020 | 48.55 | 48.61 | 47.39 | 48.05 | 44,903 | +0.60(+1.26%) |
Jul 02, 2020 | 48.40 | 49.00 | 47.32 | 47.45 | 70,000 | +0.13(+0.27%) |