Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.92 | 57.07 | 54.90 | 55.50 | 218,540 | -0.60(-1.07%) |
Sep 29, 2020 | 57.05 | 57.05 | 55.51 | 56.10 | 304,462 | +1.48(+2.71%) |
Sep 28, 2020 | 54.06 | 55.03 | 53.22 | 54.62 | 142,563 | +1.15(+2.15%) |
Sep 25, 2020 | 52.42 | 53.71 | 51.86 | 53.47 | 143,184 | +0.66(+1.25%) |
Sep 24, 2020 | 52.38 | 53.57 | 51.54 | 52.81 | 281,527 | +0.29(+0.55%) |
Sep 23, 2020 | 54.10 | 54.96 | 52.49 | 52.52 | 217,603 | -1.47(-2.72%) |
Sep 22, 2020 | 53.67 | 54.06 | 52.95 | 53.99 | 156,807 | +0.55(+1.03%) |
Sep 21, 2020 | 54.27 | 54.27 | 52.44 | 53.44 | 208,663 | -1.76(-3.19%) |
Sep 18, 2020 | 57.07 | 57.07 | 54.39 | 55.20 | 509,676 | -1.67(-2.94%) |
Sep 17, 2020 | 56.26 | 57.12 | 55.79 | 56.88 | 235,704 | +0.12(+0.20%) |
Sep 16, 2020 | 56.27 | 57.92 | 55.65 | 56.76 | 295,123 | +1.13(+2.03%) |
Sep 15, 2020 | 54.77 | 55.83 | 54.36 | 55.63 | 163,624 | +1.09(+2.00%) |
Sep 14, 2020 | 56.06 | 56.67 | 54.26 | 54.54 | 265,802 | -1.38(-2.47%) |
Sep 11, 2020 | 56.32 | 56.55 | 55.50 | 55.92 | 112,583 | -0.27(-0.48%) |
Sep 10, 2020 | 56.41 | 56.78 | 56.02 | 56.19 | 160,962 | -0.22(-0.39%) |
Sep 09, 2020 | 56.09 | 56.73 | 56.09 | 56.41 | 108,345 | +0.74(+1.32%) |
Sep 08, 2020 | 56.21 | 56.62 | 55.40 | 55.68 | 118,448 | -1.31(-2.29%) |
Sep 04, 2020 | 58.35 | 58.35 | 56.26 | 56.98 | 117,752 | -0.61(-1.06%) |
Sep 03, 2020 | 58.32 | 58.89 | 57.04 | 57.59 | 174,694 | -1.21(-2.06%) |
Sep 02, 2020 | 57.83 | 58.90 | 57.38 | 58.80 | 149,653 | +0.94(+1.62%) |
Sep 01, 2020 | 56.84 | 58.22 | 56.29 | 57.86 | 167,078 | +0.80(+1.41%) |
Aug 31, 2020 | 57.28 | 57.71 | 56.89 | 57.06 | 179,634 | -0.10(-0.17%) |
Aug 28, 2020 | 57.14 | 57.20 | 56.61 | 57.16 | 94,388 | +0.30(+0.53%) |
Aug 27, 2020 | 56.61 | 57.15 | 56.39 | 56.86 | 152,056 | +0.62(+1.10%) |
Aug 26, 2020 | 56.66 | 56.82 | 55.76 | 56.24 | 148,613 | -0.38(-0.67%) |
Aug 25, 2020 | 56.93 | 56.93 | 56.23 | 56.61 | 108,494 | +0.07(+0.12%) |
Aug 24, 2020 | 55.92 | 56.66 | 54.87 | 56.55 | 144,533 | +1.02(+1.83%) |
Aug 21, 2020 | 55.48 | 56.23 | 55.19 | 55.53 | 186,295 | -0.08(-0.14%) |
Aug 20, 2020 | 55.80 | 56.05 | 55.28 | 55.61 | 147,087 | -0.74(-1.30%) |
Aug 19, 2020 | 55.79 | 56.49 | 55.65 | 56.34 | 146,451 | +0.84(+1.52%) |
Aug 18, 2020 | 56.13 | 56.13 | 55.32 | 55.50 | 186,131 | -0.75(-1.34%) |
Aug 17, 2020 | 56.63 | 56.64 | 55.98 | 56.25 | 142,720 | -0.30(-0.53%) |
Aug 14, 2020 | 56.09 | 56.82 | 55.98 | 56.55 | 124,759 | +0.14(+0.24%) |
Aug 13, 2020 | 56.81 | 56.81 | 56.14 | 56.42 | 122,772 | -0.62(-1.08%) |
Aug 12, 2020 | 57.24 | 57.81 | 56.31 | 57.04 | 217,160 | +0.56(+0.99%) |
Aug 11, 2020 | 56.77 | 57.68 | 56.09 | 56.48 | 212,228 | +0.49(+0.88%) |
Aug 10, 2020 | 54.95 | 56.95 | 54.95 | 55.98 | 377,163 | +1.28(+2.34%) |
Aug 07, 2020 | 51.97 | 54.75 | 51.97 | 54.70 | 170,390 | +2.34(+4.48%) |
Aug 06, 2020 | 52.46 | 52.69 | 52.20 | 52.36 | 146,208 | -0.29(-0.55%) |
Aug 05, 2020 | 52.62 | 52.96 | 51.66 | 52.65 | 270,702 | +0.28(+0.53%) |
Aug 04, 2020 | 50.60 | 52.58 | 50.60 | 52.37 | 266,314 | +1.88(+3.72%) |
Aug 03, 2020 | 50.67 | 50.88 | 49.87 | 50.49 | 162,468 | +0.36(+0.71%) |
Jul 31, 2020 | 49.18 | 51.06 | 48.74 | 50.13 | 191,754 | -0.83(-1.63%) |
Jul 30, 2020 | 50.86 | 51.17 | 50.31 | 50.96 | 144,739 | +0.00(+0.00%) |
Jul 29, 2020 | 49.50 | 51.10 | 49.28 | 50.96 | 145,766 | +1.73(+3.51%) |
Jul 28, 2020 | 49.74 | 50.37 | 48.80 | 49.23 | 101,694 | -0.65(-1.30%) |
Jul 27, 2020 | 49.52 | 50.15 | 49.17 | 49.88 | 147,292 | +0.51(+1.04%) |
Jul 24, 2020 | 49.20 | 49.99 | 48.95 | 49.37 | 189,576 | +0.92(+1.89%) |
Jul 23, 2020 | 47.76 | 48.52 | 47.21 | 48.45 | 113,020 | +0.65(+1.35%) |
Jul 22, 2020 | 48.31 | 48.94 | 47.28 | 47.81 | 147,586 | -0.98(-2.02%) |
Jul 21, 2020 | 47.91 | 49.17 | 47.77 | 48.79 | 175,377 | +1.39(+2.93%) |
Jul 20, 2020 | 48.71 | 49.08 | 46.92 | 47.40 | 90,969 | -1.76(-3.59%) |
Jul 17, 2020 | 48.58 | 49.67 | 48.58 | 49.17 | 103,914 | +0.42(+0.87%) |
Jul 16, 2020 | 48.39 | 49.55 | 48.26 | 48.74 | 126,319 | +0.08(+0.16%) |
Jul 15, 2020 | 48.78 | 49.25 | 48.28 | 48.67 | 163,001 | +0.81(+1.69%) |
Jul 14, 2020 | 46.65 | 48.30 | 46.42 | 47.86 | 278,060 | +1.44(+3.10%) |
Jul 13, 2020 | 47.02 | 47.32 | 45.85 | 46.42 | 130,239 | -0.10(-0.21%) |
Jul 10, 2020 | 45.15 | 46.71 | 44.86 | 46.52 | 97,588 | +1.61(+3.59%) |
Jul 09, 2020 | 45.83 | 46.38 | 44.58 | 44.91 | 109,979 | -1.03(-2.25%) |
Jul 08, 2020 | 46.94 | 47.13 | 45.37 | 45.94 | 134,011 | -1.24(-2.64%) |
Jul 07, 2020 | 46.58 | 48.06 | 46.58 | 47.18 | 173,558 | -0.05(-0.10%) |
Jul 06, 2020 | 48.09 | 48.13 | 47.14 | 47.23 | 95,821 | -0.02(-0.04%) |
Jul 02, 2020 | 47.89 | 47.99 | 47.07 | 47.25 | 96,551 | +0.33(+0.70%) |