Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.51 | 52.11 | 50.48 | 51.03 | 17,870 | +0.09(+0.17%) |
Sep 29, 2020 | 50.61 | 51.36 | 50.61 | 50.94 | 11,816 | +0.18(+0.36%) |
Sep 28, 2020 | 50.74 | 51.07 | 50.65 | 50.76 | 8,073 | +0.77(+1.54%) |
Sep 25, 2020 | 48.81 | 50.52 | 48.81 | 49.99 | 5,067 | +1.15(+2.36%) |
Sep 24, 2020 | 49.08 | 49.29 | 48.64 | 48.84 | 7,970 | -0.83(-1.68%) |
Sep 23, 2020 | 50.24 | 50.79 | 49.46 | 49.68 | 18,847 | -0.22(-0.44%) |
Sep 22, 2020 | 49.55 | 49.97 | 49.55 | 49.90 | 7,527 | +0.05(+0.10%) |
Sep 21, 2020 | 49.30 | 49.89 | 49.07 | 49.85 | 12,125 | -0.81(-1.61%) |
Sep 18, 2020 | 50.66 | 50.66 | 50.05 | 50.66 | 6,993 | +0.13(+0.26%) |
Sep 17, 2020 | 49.84 | 50.53 | 49.78 | 50.53 | 7,723 | -0.16(-0.32%) |
Sep 16, 2020 | 51.07 | 51.56 | 50.69 | 50.69 | 11,122 | -0.12(-0.24%) |
Sep 15, 2020 | 50.97 | 51.31 | 50.71 | 50.81 | 12,888 | +0.25(+0.49%) |
Sep 14, 2020 | 50.13 | 50.65 | 50.13 | 50.57 | 9,127 | +1.29(+2.61%) |
Sep 11, 2020 | 49.52 | 49.87 | 49.04 | 49.28 | 6,993 | -0.15(-0.31%) |
Sep 10, 2020 | 50.60 | 50.60 | 49.43 | 49.43 | 10,667 | -0.99(-1.96%) |
Sep 09, 2020 | 49.84 | 50.42 | 49.73 | 50.42 | 311,677 | +1.25(+2.54%) |
Sep 08, 2020 | 48.92 | 49.80 | 48.92 | 49.17 | 13,683 | -1.17(-2.33%) |
Sep 04, 2020 | 51.49 | 51.49 | 49.56 | 50.34 | 10,540 | -0.58(-1.14%) |
Sep 03, 2020 | 52.94 | 52.94 | 50.70 | 50.92 | 17,831 | -2.24(-4.21%) |
Sep 02, 2020 | 52.99 | 53.16 | 52.45 | 53.16 | 4,219 | +0.59(+1.13%) |
Sep 01, 2020 | 51.82 | 52.57 | 51.82 | 52.57 | 12,748 | +0.54(+1.04%) |
Aug 31, 2020 | 52.03 | 52.19 | 51.87 | 52.03 | 11,328 | -0.14(-0.27%) |
Aug 28, 2020 | 52.01 | 52.18 | 51.96 | 52.17 | 10,743 | +0.04(+0.08%) |
Aug 27, 2020 | 51.86 | 52.12 | 51.64 | 52.12 | 7,874 | +0.22(+0.42%) |
Aug 26, 2020 | 51.98 | 52.02 | 51.87 | 51.91 | 13,134 | -0.23(-0.44%) |
Aug 25, 2020 | 52.02 | 52.16 | 51.89 | 52.14 | 16,286 | +0.19(+0.36%) |
Aug 24, 2020 | 52.67 | 52.67 | 51.77 | 51.95 | 9,592 | +0.18(+0.34%) |
Aug 21, 2020 | 51.97 | 52.19 | 51.49 | 51.77 | 22,601 | -0.53(-1.01%) |
Aug 20, 2020 | 52.22 | 52.32 | 51.95 | 52.30 | 13,232 | -0.02(-0.04%) |
Aug 19, 2020 | 52.63 | 52.78 | 52.18 | 52.32 | 24,310 | +0.14(+0.28%) |
Aug 18, 2020 | 52.41 | 52.41 | 51.99 | 52.17 | 3,852 | -0.31(-0.60%) |
Aug 17, 2020 | 52.12 | 52.58 | 52.12 | 52.49 | 6,342 | +0.46(+0.89%) |
Aug 14, 2020 | 52.54 | 52.71 | 51.99 | 52.03 | 6,081 | -0.37(-0.70%) |
Aug 13, 2020 | 52.42 | 52.86 | 52.05 | 52.39 | 9,165 | +0.48(+0.93%) |
Aug 12, 2020 | 52.16 | 52.75 | 51.83 | 51.91 | 17,814 | +0.21(+0.40%) |
Aug 11, 2020 | 52.44 | 52.60 | 51.70 | 51.70 | 9,061 | -0.54(-1.04%) |
Aug 10, 2020 | 52.67 | 52.67 | 52.22 | 52.24 | 3,898 | -0.44(-0.84%) |
Aug 07, 2020 | 52.10 | 52.96 | 52.10 | 52.69 | 7,398 | +0.36(+0.69%) |
Aug 06, 2020 | 52.77 | 52.77 | 51.72 | 52.33 | 13,465 | -0.33(-0.63%) |
Aug 05, 2020 | 51.56 | 52.87 | 51.56 | 52.66 | 6,843 | +1.31(+2.56%) |
Aug 04, 2020 | 51.44 | 51.45 | 51.22 | 51.34 | 7,595 | -0.11(-0.21%) |
Aug 03, 2020 | 50.85 | 51.45 | 50.85 | 51.45 | 5,812 | +0.97(+1.92%) |
Jul 31, 2020 | 50.88 | 51.10 | 49.90 | 50.48 | 6,689 | -0.47(-0.93%) |
Jul 30, 2020 | 50.68 | 50.96 | 50.17 | 50.96 | 6,025 | +0.22(+0.44%) |
Jul 29, 2020 | 50.10 | 50.74 | 50.10 | 50.74 | 6,184 | +1.29(+2.60%) |
Jul 28, 2020 | 49.90 | 50.07 | 49.45 | 49.45 | 6,343 | -0.53(-1.07%) |
Jul 27, 2020 | 49.67 | 50.00 | 49.54 | 49.98 | 4,694 | +0.84(+1.71%) |
Jul 24, 2020 | 49.54 | 49.54 | 49.10 | 49.14 | 2,939 | -0.60(-1.20%) |
Jul 23, 2020 | 49.95 | 50.59 | 49.63 | 49.74 | 6,756 | +0.19(+0.38%) |
Jul 22, 2020 | 48.97 | 49.86 | 48.97 | 49.55 | 4,886 | +0.10(+0.21%) |
Jul 21, 2020 | 49.64 | 49.64 | 49.33 | 49.45 | 2,777 | +0.16(+0.33%) |
Jul 20, 2020 | 48.86 | 49.32 | 48.86 | 49.28 | 7,792 | +0.38(+0.78%) |
Jul 17, 2020 | 47.81 | 49.08 | 47.81 | 48.90 | 6,081 | +0.45(+0.94%) |
Jul 16, 2020 | 48.65 | 48.65 | 48.20 | 48.44 | 8,515 | -0.87(-1.76%) |
Jul 15, 2020 | 48.37 | 49.31 | 48.17 | 49.31 | 23,007 | +1.60(+3.35%) |
Jul 14, 2020 | 46.75 | 47.71 | 46.28 | 47.71 | 6,771 | +0.70(+1.49%) |
Jul 13, 2020 | 48.15 | 48.41 | 47.01 | 47.01 | 4,731 | -0.63(-1.32%) |
Jul 10, 2020 | 47.58 | 47.64 | 47.29 | 47.64 | 8,716 | +0.11(+0.22%) |
Jul 09, 2020 | 47.78 | 47.82 | 46.74 | 47.54 | 9,366 | -0.13(-0.27%) |
Jul 08, 2020 | 47.79 | 47.79 | 47.19 | 47.67 | 6,589 | +0.31(+0.65%) |
Jul 07, 2020 | 47.88 | 48.43 | 47.36 | 47.36 | 43,569 | -0.38(-0.80%) |
Jul 06, 2020 | 47.83 | 48.43 | 47.74 | 47.74 | 5,547 | +0.22(+0.46%) |
Jul 02, 2020 | 47.88 | 48.17 | 47.52 | 47.52 | 10,946 | +0.35(+0.74%) |