Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.58 | 57.21 | 55.58 | 56.53 | 293,467 | +1.03(+1.86%) |
Sep 29, 2020 | 55.93 | 56.42 | 54.80 | 55.50 | 165,789 | -0.42(-0.74%) |
Sep 28, 2020 | 56.07 | 56.86 | 55.63 | 55.91 | 209,624 | +0.55(+1.00%) |
Sep 25, 2020 | 53.62 | 55.86 | 53.62 | 55.36 | 263,185 | +1.50(+2.79%) |
Sep 24, 2020 | 53.44 | 54.39 | 53.08 | 53.85 | 371,453 | +0.26(+0.48%) |
Sep 23, 2020 | 54.88 | 55.58 | 53.42 | 53.60 | 291,856 | -1.24(-2.26%) |
Sep 22, 2020 | 54.29 | 55.03 | 53.83 | 54.83 | 195,226 | +0.48(+0.87%) |
Sep 21, 2020 | 53.35 | 54.48 | 52.91 | 54.36 | 246,559 | -0.68(-1.24%) |
Sep 18, 2020 | 54.97 | 56.97 | 53.35 | 55.04 | 826,636 | +0.79(+1.46%) |
Sep 17, 2020 | 54.44 | 54.63 | 53.29 | 54.25 | 191,483 | -1.14(-2.06%) |
Sep 16, 2020 | 54.73 | 56.26 | 54.60 | 55.39 | 278,044 | +0.96(+1.76%) |
Sep 15, 2020 | 55.48 | 55.75 | 54.35 | 54.43 | 172,552 | -0.48(-0.88%) |
Sep 14, 2020 | 53.49 | 55.13 | 53.49 | 54.91 | 182,031 | +2.02(+3.82%) |
Sep 11, 2020 | 54.55 | 54.55 | 52.35 | 52.89 | 223,480 | -1.31(-2.41%) |
Sep 10, 2020 | 55.88 | 56.31 | 54.12 | 54.20 | 227,572 | -1.55(-2.79%) |
Sep 09, 2020 | 55.29 | 56.32 | 54.94 | 55.76 | 297,623 | +1.19(+2.18%) |
Sep 08, 2020 | 54.67 | 55.65 | 53.84 | 54.57 | 236,570 | -0.76(-1.38%) |
Sep 04, 2020 | 57.62 | 57.62 | 54.00 | 55.33 | 221,359 | -1.38(-2.43%) |
Sep 03, 2020 | 59.12 | 59.15 | 56.46 | 56.71 | 209,908 | -2.62(-4.42%) |
Sep 02, 2020 | 58.27 | 59.73 | 57.47 | 59.33 | 192,274 | +1.24(+2.13%) |
Sep 01, 2020 | 57.71 | 58.41 | 57.10 | 58.09 | 227,572 | +0.15(+0.26%) |
Aug 31, 2020 | 57.91 | 58.75 | 57.83 | 57.94 | 254,365 | -0.10(-0.17%) |
Aug 28, 2020 | 57.99 | 58.06 | 57.27 | 58.04 | 158,315 | +0.57(+1.00%) |
Aug 27, 2020 | 56.50 | 57.99 | 55.86 | 57.47 | 212,072 | +0.97(+1.72%) |
Aug 26, 2020 | 57.32 | 57.67 | 56.47 | 56.50 | 168,060 | -0.91(-1.59%) |
Aug 25, 2020 | 57.75 | 57.99 | 55.85 | 57.41 | 235,193 | -0.25(-0.43%) |
Aug 24, 2020 | 57.87 | 59.37 | 57.11 | 57.66 | 360,869 | +0.29(+0.50%) |
Aug 21, 2020 | 56.81 | 57.53 | 56.50 | 57.37 | 328,249 | +0.41(+0.71%) |
Aug 20, 2020 | 55.54 | 57.33 | 55.54 | 56.96 | 311,147 | +0.91(+1.62%) |
Aug 19, 2020 | 54.72 | 56.36 | 54.54 | 56.05 | 272,136 | +1.38(+2.52%) |
Aug 18, 2020 | 54.17 | 54.90 | 53.80 | 54.68 | 167,227 | +0.09(+0.16%) |
Aug 17, 2020 | 55.24 | 55.44 | 54.43 | 54.59 | 211,444 | -0.39(-0.70%) |
Aug 14, 2020 | 55.33 | 55.41 | 54.53 | 54.97 | 205,295 | -0.84(-1.51%) |
Aug 13, 2020 | 55.65 | 55.93 | 55.16 | 55.81 | 172,812 | +0.08(+0.14%) |
Aug 12, 2020 | 55.57 | 56.40 | 55.19 | 55.74 | 193,538 | +0.17(+0.30%) |
Aug 11, 2020 | 56.08 | 57.29 | 55.22 | 55.57 | 291,922 | -0.02(-0.04%) |
Aug 10, 2020 | 55.58 | 56.90 | 55.02 | 55.59 | 385,919 | -0.84(-1.49%) |
Aug 07, 2020 | 55.95 | 57.74 | 55.63 | 56.43 | 372,501 | +1.04(+1.88%) |
Aug 06, 2020 | 50.48 | 57.40 | 50.48 | 55.39 | 608,618 | +7.21(+14.95%) |
Aug 05, 2020 | 46.31 | 48.54 | 45.89 | 48.18 | 326,205 | +2.43(+5.32%) |
Aug 04, 2020 | 46.68 | 46.91 | 45.44 | 45.75 | 297,927 | -1.16(-2.47%) |
Aug 03, 2020 | 46.30 | 47.18 | 45.01 | 46.91 | 359,576 | +1.39(+3.04%) |
Jul 31, 2020 | 45.62 | 46.07 | 44.02 | 45.52 | 296,930 | -0.55(-1.20%) |
Jul 30, 2020 | 45.12 | 46.45 | 44.74 | 46.07 | 183,663 | +0.13(+0.28%) |
Jul 29, 2020 | 45.09 | 45.99 | 45.09 | 45.95 | 189,177 | +0.86(+1.91%) |
Jul 28, 2020 | 45.44 | 46.43 | 44.83 | 45.09 | 180,906 | -0.78(-1.70%) |
Jul 27, 2020 | 44.64 | 46.01 | 44.49 | 45.87 | 139,238 | +1.15(+2.57%) |
Jul 24, 2020 | 45.09 | 45.28 | 44.24 | 44.72 | 191,554 | -0.51(-1.13%) |
Jul 23, 2020 | 45.17 | 46.09 | 44.80 | 45.23 | 228,658 | -0.17(-0.38%) |
Jul 22, 2020 | 45.09 | 46.66 | 45.09 | 45.40 | 201,529 | +0.34(+0.75%) |
Jul 21, 2020 | 44.71 | 45.23 | 43.84 | 45.07 | 215,934 | +1.04(+2.36%) |
Jul 20, 2020 | 44.84 | 45.11 | 43.71 | 44.03 | 161,380 | -0.84(-1.88%) |
Jul 17, 2020 | 44.19 | 45.20 | 44.00 | 44.87 | 314,408 | +0.59(+1.34%) |
Jul 16, 2020 | 44.11 | 44.59 | 43.59 | 44.27 | 271,957 | -0.18(-0.40%) |
Jul 15, 2020 | 41.87 | 44.60 | 41.87 | 44.45 | 420,610 | +3.71(+9.11%) |
Jul 14, 2020 | 40.39 | 40.96 | 39.87 | 40.74 | 202,685 | +0.40(+0.98%) |
Jul 13, 2020 | 41.16 | 42.43 | 40.31 | 40.34 | 200,824 | -0.24(-0.59%) |
Jul 10, 2020 | 39.53 | 40.59 | 39.25 | 40.58 | 171,247 | +0.70(+1.76%) |
Jul 09, 2020 | 40.52 | 40.52 | 38.84 | 39.88 | 276,194 | -0.88(-2.16%) |
Jul 08, 2020 | 40.61 | 41.03 | 39.69 | 40.76 | 199,978 | -0.15(-0.36%) |
Jul 07, 2020 | 42.27 | 43.14 | 40.77 | 40.91 | 232,621 | -1.80(-4.22%) |
Jul 06, 2020 | 43.20 | 43.46 | 42.10 | 42.71 | 209,539 | +0.71(+1.70%) |
Jul 02, 2020 | 42.98 | 43.15 | 41.36 | 42.00 | 196,202 | -0.09(-0.21%) |