Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.81 | 52.39 | 51.67 | 52.08 | 2,764 | +0.43(+0.83%) |
Sep 29, 2020 | 51.81 | 51.93 | 51.33 | 51.66 | 5,339 | -0.37(-0.72%) |
Sep 28, 2020 | 51.48 | 52.42 | 51.48 | 52.03 | 8,680 | +1.22(+2.39%) |
Sep 25, 2020 | 50.07 | 50.81 | 50.07 | 50.81 | 1,712 | +0.35(+0.69%) |
Sep 24, 2020 | 50.13 | 51.11 | 49.65 | 50.46 | 2,831 | +0.11(+0.21%) |
Sep 23, 2020 | 52.03 | 52.11 | 50.36 | 50.36 | 88,491 | -1.28(-2.48%) |
Sep 22, 2020 | 51.86 | 52.16 | 51.29 | 51.64 | 20,509 | -0.24(-0.47%) |
Sep 21, 2020 | 52.94 | 52.94 | 50.97 | 51.88 | 20,430 | -1.15(-2.17%) |
Sep 18, 2020 | 53.23 | 53.68 | 53.03 | 53.03 | 23,697 | -0.19(-0.37%) |
Sep 17, 2020 | 52.95 | 53.26 | 52.82 | 53.22 | 11,600 | -0.25(-0.47%) |
Sep 16, 2020 | 53.10 | 54.04 | 53.10 | 53.47 | 8,895 | +0.47(+0.89%) |
Sep 15, 2020 | 53.78 | 53.83 | 52.99 | 53.00 | 3,886 | -1.04(-1.92%) |
Sep 14, 2020 | 53.83 | 54.12 | 53.81 | 54.04 | 6,790 | +0.66(+1.23%) |
Sep 11, 2020 | 53.07 | 53.66 | 52.97 | 53.38 | 29,514 | +0.21(+0.39%) |
Sep 10, 2020 | 54.05 | 54.06 | 53.17 | 53.17 | 3,221 | -0.77(-1.43%) |
Sep 09, 2020 | 53.80 | 54.30 | 53.80 | 53.94 | 2,497 | +0.61(+1.15%) |
Sep 08, 2020 | 54.30 | 54.30 | 52.92 | 53.33 | 7,059 | -1.48(-2.69%) |
Sep 04, 2020 | 54.94 | 55.13 | 54.62 | 54.81 | 28,760 | +0.46(+0.85%) |
Sep 03, 2020 | 55.27 | 55.86 | 54.11 | 54.35 | 35,388 | -0.81(-1.46%) |
Sep 02, 2020 | 54.60 | 55.15 | 54.60 | 55.15 | 8,894 | +0.81(+1.50%) |
Sep 01, 2020 | 54.39 | 54.57 | 54.10 | 54.34 | 32,518 | -0.07(-0.12%) |
Aug 31, 2020 | 54.36 | 54.47 | 54.23 | 54.41 | 4,959 | -0.52(-0.94%) |
Aug 28, 2020 | 55.25 | 55.25 | 54.68 | 54.92 | 4,093 | -0.15(-0.27%) |
Aug 27, 2020 | 54.85 | 55.38 | 54.85 | 55.07 | 6,442 | +1.09(+2.02%) |
Aug 26, 2020 | 54.38 | 54.38 | 53.97 | 53.98 | 5,609 | -0.46(-0.85%) |
Aug 25, 2020 | 54.85 | 54.85 | 54.29 | 54.44 | 2,599 | +0.09(+0.16%) |
Aug 24, 2020 | 53.37 | 54.36 | 53.26 | 54.35 | 6,792 | +1.19(+2.23%) |
Aug 21, 2020 | 53.76 | 53.76 | 53.10 | 53.17 | 4,308 | -0.51(-0.95%) |
Aug 20, 2020 | 53.36 | 53.93 | 53.15 | 53.67 | 4,932 | -0.30(-0.56%) |
Aug 19, 2020 | 54.21 | 54.36 | 53.98 | 53.98 | 2,173 | -0.13(-0.25%) |
Aug 18, 2020 | 54.47 | 54.55 | 54.11 | 54.11 | 5,851 | -0.26(-0.47%) |
Aug 17, 2020 | 55.32 | 55.32 | 54.34 | 54.37 | 6,710 | -0.87(-1.58%) |
Aug 14, 2020 | 55.00 | 55.55 | 55.00 | 55.24 | 3,554 | +0.08(+0.15%) |
Aug 13, 2020 | 54.99 | 55.27 | 54.41 | 55.15 | 5,642 | -0.10(-0.19%) |
Aug 12, 2020 | 56.58 | 56.58 | 55.23 | 55.26 | 42,656 | -0.65(-1.15%) |
Aug 11, 2020 | 56.86 | 57.19 | 55.89 | 55.90 | 8,494 | +0.16(+0.29%) |
Aug 10, 2020 | 55.33 | 55.90 | 55.20 | 55.74 | 45,025 | +0.73(+1.34%) |
Aug 07, 2020 | 53.16 | 55.01 | 53.16 | 55.01 | 77,125 | +1.57(+2.95%) |
Aug 06, 2020 | 54.07 | 54.08 | 53.43 | 53.43 | 2,408 | -0.55(-1.02%) |
Aug 05, 2020 | 53.82 | 54.08 | 53.82 | 53.98 | 7,845 | +1.13(+2.15%) |
Aug 04, 2020 | 53.21 | 53.21 | 52.85 | 52.85 | 12,159 | -0.65(-1.21%) |
Aug 03, 2020 | 53.10 | 53.85 | 53.10 | 53.50 | 8,418 | +0.26(+0.50%) |
Jul 31, 2020 | 53.24 | 53.24 | 52.56 | 53.23 | 15,511 | +0.16(+0.31%) |
Jul 30, 2020 | 52.82 | 53.36 | 52.34 | 53.07 | 7,533 | -0.86(-1.59%) |
Jul 29, 2020 | 53.33 | 53.97 | 53.00 | 53.93 | 5,575 | +0.93(+1.76%) |
Jul 28, 2020 | 52.95 | 53.28 | 52.95 | 53.00 | 1,873 | -0.31(-0.58%) |
Jul 27, 2020 | 53.57 | 53.57 | 53.08 | 53.31 | 5,805 | -0.62(-1.16%) |
Jul 24, 2020 | 54.23 | 54.35 | 53.81 | 53.93 | 2,046 | -0.44(-0.80%) |
Jul 23, 2020 | 54.36 | 54.68 | 54.14 | 54.37 | 13,342 | +0.12(+0.22%) |
Jul 22, 2020 | 53.67 | 54.25 | 53.55 | 54.25 | 7,930 | +0.52(+0.98%) |
Jul 21, 2020 | 53.82 | 54.23 | 53.57 | 53.72 | 18,421 | +0.64(+1.21%) |
Jul 20, 2020 | 53.01 | 53.33 | 52.92 | 53.08 | 41,973 | -0.51(-0.94%) |
Jul 17, 2020 | 53.79 | 53.79 | 53.24 | 53.58 | 9,371 | -0.13(-0.24%) |
Jul 16, 2020 | 52.60 | 54.09 | 52.60 | 53.72 | 41,824 | +0.73(+1.38%) |
Jul 15, 2020 | 53.21 | 53.21 | 52.31 | 52.98 | 38,713 | +1.20(+2.31%) |
Jul 14, 2020 | 50.79 | 51.82 | 50.79 | 51.79 | 64,720 | +1.12(+2.20%) |
Jul 13, 2020 | 51.06 | 51.30 | 50.41 | 50.67 | 15,631 | +0.10(+0.20%) |
Jul 10, 2020 | 49.30 | 50.57 | 49.18 | 50.57 | 6,893 | +1.80(+3.69%) |
Jul 09, 2020 | 50.36 | 50.36 | 48.53 | 48.77 | 16,823 | -1.41(-2.81%) |
Jul 08, 2020 | 49.62 | 50.29 | 49.57 | 50.18 | 18,021 | +0.44(+0.88%) |
Jul 07, 2020 | 50.43 | 50.59 | 49.60 | 49.74 | 8,348 | -1.10(-2.16%) |
Jul 06, 2020 | 50.57 | 51.65 | 50.51 | 50.84 | 11,417 | +0.93(+1.85%) |
Jul 02, 2020 | 51.38 | 51.49 | 49.89 | 49.91 | 8,940 | -0.09(-0.17%) |