Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.92 | 52.74 | 51.70 | 52.28 | 276,246 | +0.43(+0.83%) |
Sep 29, 2020 | 51.90 | 52.20 | 51.65 | 51.85 | 266,877 | +0.20(+0.39%) |
Sep 28, 2020 | 52.26 | 52.62 | 51.38 | 51.65 | 362,376 | +0.27(+0.53%) |
Sep 25, 2020 | 49.81 | 51.46 | 49.79 | 51.38 | 194,400 | +2.02(+4.09%) |
Sep 24, 2020 | 49.89 | 50.36 | 48.84 | 49.36 | 165,268 | -1.26(-2.49%) |
Sep 23, 2020 | 51.34 | 52.20 | 50.25 | 50.62 | 349,882 | -0.72(-1.40%) |
Sep 22, 2020 | 50.72 | 51.38 | 50.03 | 51.34 | 158,876 | +0.96(+1.91%) |
Sep 21, 2020 | 48.92 | 50.47 | 48.50 | 50.38 | 150,683 | +0.50(+1.00%) |
Sep 18, 2020 | 49.90 | 49.90 | 48.61 | 49.88 | 174,100 | +0.56(+1.14%) |
Sep 17, 2020 | 48.14 | 49.32 | 48.00 | 49.32 | 160,642 | -0.21(-0.42%) |
Sep 16, 2020 | 49.74 | 50.15 | 49.36 | 49.53 | 449,219 | +0.03(+0.06%) |
Sep 15, 2020 | 49.58 | 49.82 | 48.95 | 49.50 | 397,477 | +0.51(+1.04%) |
Sep 14, 2020 | 48.27 | 49.06 | 48.12 | 48.99 | 243,940 | +1.45(+3.05%) |
Sep 11, 2020 | 48.45 | 48.57 | 46.71 | 47.54 | 128,000 | +0.14(+0.30%) |
Sep 10, 2020 | 48.57 | 49.31 | 47.34 | 47.40 | 252,873 | -0.34(-0.71%) |
Sep 09, 2020 | 47.00 | 48.17 | 46.70 | 47.74 | 149,462 | +1.65(+3.58%) |
Sep 08, 2020 | 45.42 | 47.17 | 45.01 | 46.09 | 119,693 | -1.07(-2.27%) |
Sep 04, 2020 | 47.60 | 48.23 | 44.42 | 47.16 | 244,000 | -0.77(-1.61%) |
Sep 03, 2020 | 49.60 | 49.98 | 47.15 | 47.93 | 299,152 | -2.92(-5.74%) |
Sep 02, 2020 | 52.35 | 52.52 | 49.52 | 50.85 | 382,045 | -0.80(-1.55%) |
Sep 01, 2020 | 50.91 | 51.86 | 50.17 | 51.65 | 351,878 | +3.21(+6.63%) |
Aug 31, 2020 | 47.90 | 48.44 | 47.45 | 48.44 | 246,912 | +0.73(+1.53%) |
Aug 28, 2020 | 47.36 | 47.90 | 47.36 | 47.71 | 98,600 | +0.45(+0.95%) |
Aug 27, 2020 | 47.64 | 47.64 | 46.53 | 47.26 | 104,110 | +0.03(+0.06%) |
Aug 26, 2020 | 46.58 | 47.49 | 46.44 | 47.23 | 300,929 | +1.32(+2.88%) |
Aug 25, 2020 | 45.05 | 45.95 | 44.60 | 45.91 | 147,650 | +0.85(+1.89%) |
Aug 24, 2020 | 46.04 | 46.04 | 44.44 | 45.06 | 92,921 | -0.30(-0.66%) |
Aug 21, 2020 | 45.57 | 45.65 | 45.20 | 45.36 | 55,900 | -0.58(-1.25%) |
Aug 20, 2020 | 44.75 | 45.98 | 44.70 | 45.94 | 54,186 | +1.04(+2.31%) |
Aug 19, 2020 | 44.95 | 45.25 | 44.71 | 44.90 | 51,747 | -0.02(-0.04%) |
Aug 18, 2020 | 44.53 | 44.92 | 44.09 | 44.92 | 50,403 | +0.67(+1.51%) |
Aug 17, 2020 | 43.73 | 44.26 | 43.43 | 44.25 | 64,633 | +1.12(+2.60%) |
Aug 14, 2020 | 43.53 | 43.74 | 43.01 | 43.13 | 29,500 | -0.41(-0.94%) |
Aug 13, 2020 | 43.21 | 43.91 | 43.16 | 43.54 | 73,089 | +0.38(+0.88%) |
Aug 12, 2020 | 43.32 | 43.48 | 43.00 | 43.16 | 46,907 | +0.48(+1.12%) |
Aug 11, 2020 | 43.63 | 43.76 | 42.52 | 42.68 | 97,748 | -0.98(-2.24%) |
Aug 10, 2020 | 44.92 | 44.99 | 43.03 | 43.66 | 80,500 | -0.82(-1.84%) |
Aug 07, 2020 | 45.63 | 45.64 | 43.83 | 44.48 | 103,900 | -1.79(-3.87%) |
Aug 06, 2020 | 46.77 | 46.77 | 45.57 | 46.27 | 73,219 | -0.19(-0.41%) |
Aug 05, 2020 | 46.26 | 46.57 | 46.01 | 46.46 | 85,727 | +0.34(+0.74%) |
Aug 04, 2020 | 46.12 | 46.27 | 45.55 | 46.12 | 62,956 | +0.17(+0.37%) |
Aug 03, 2020 | 45.00 | 46.00 | 44.80 | 45.95 | 100,228 | +1.63(+3.69%) |
Jul 31, 2020 | 44.20 | 44.40 | 43.61 | 44.32 | 82,000 | +1.06(+2.44%) |
Jul 30, 2020 | 43.01 | 43.55 | 42.65 | 43.26 | 43,721 | +0.04(+0.09%) |
Jul 29, 2020 | 43.12 | 43.38 | 42.87 | 43.22 | 44,457 | +0.65(+1.53%) |
Jul 28, 2020 | 42.66 | 43.14 | 42.53 | 42.57 | 48,248 | +0.09(+0.21%) |
Jul 27, 2020 | 41.93 | 42.65 | 41.80 | 42.48 | 46,457 | +0.90(+2.16%) |
Jul 24, 2020 | 41.41 | 41.86 | 40.49 | 41.58 | 96,600 | -0.73(-1.73%) |
Jul 23, 2020 | 43.39 | 43.79 | 41.80 | 42.31 | 77,430 | -1.14(-2.62%) |
Jul 22, 2020 | 43.37 | 43.93 | 43.03 | 43.45 | 58,140 | -0.23(-0.53%) |
Jul 21, 2020 | 44.83 | 44.83 | 43.51 | 43.68 | 62,650 | -0.48(-1.09%) |
Jul 20, 2020 | 42.88 | 44.29 | 42.50 | 44.16 | 97,069 | +1.26(+2.94%) |
Jul 17, 2020 | 42.70 | 42.99 | 42.17 | 42.90 | 66,800 | +0.54(+1.27%) |
Jul 16, 2020 | 42.75 | 42.75 | 41.91 | 42.36 | 81,396 | -0.82(-1.90%) |
Jul 15, 2020 | 43.59 | 43.70 | 42.37 | 43.18 | 88,506 | +0.53(+1.24%) |
Jul 14, 2020 | 42.38 | 42.89 | 40.58 | 42.65 | 268,006 | -0.09(-0.21%) |
Jul 13, 2020 | 45.19 | 45.19 | 42.40 | 42.74 | 211,298 | -1.51(-3.41%) |
Jul 10, 2020 | 44.61 | 44.75 | 44.00 | 44.25 | 109,800 | -0.34(-0.76%) |
Jul 09, 2020 | 44.57 | 44.73 | 43.12 | 44.59 | 337,485 | +0.59(+1.34%) |
Jul 08, 2020 | 43.32 | 44.07 | 43.20 | 44.00 | 207,659 | +1.24(+2.90%) |
Jul 07, 2020 | 42.00 | 42.99 | 42.00 | 42.76 | 94,603 | +0.72(+1.71%) |
Jul 06, 2020 | 42.64 | 42.97 | 41.80 | 42.04 | 99,871 | +0.61(+1.47%) |
Jul 02, 2020 | 41.21 | 41.69 | 41.20 | 41.43 | 79,700 | +0.59(+1.44%) |