Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.24 | 50.69 | 49.20 | 49.58 | 349,112 | +0.01(+0.02%) |
Sep 29, 2020 | 50.25 | 50.69 | 49.33 | 49.57 | 179,856 | -0.75(-1.50%) |
Sep 28, 2020 | 50.22 | 50.54 | 48.96 | 50.32 | 326,563 | +0.48(+0.96%) |
Sep 25, 2020 | 51.07 | 51.17 | 49.15 | 49.84 | 278,070 | -0.99(-1.95%) |
Sep 24, 2020 | 50.50 | 52.69 | 50.48 | 50.83 | 328,768 | +0.47(+0.93%) |
Sep 23, 2020 | 52.60 | 52.69 | 49.90 | 50.36 | 331,035 | -2.05(-3.91%) |
Sep 22, 2020 | 50.52 | 52.75 | 50.01 | 52.41 | 418,636 | +2.09(+4.16%) |
Sep 21, 2020 | 49.20 | 51.03 | 48.86 | 50.32 | 353,111 | +0.93(+1.89%) |
Sep 18, 2020 | 49.54 | 50.27 | 48.64 | 49.39 | 450,784 | +0.06(+0.11%) |
Sep 17, 2020 | 49.45 | 50.13 | 49.02 | 49.33 | 290,230 | -0.83(-1.65%) |
Sep 16, 2020 | 50.84 | 51.03 | 49.92 | 50.16 | 259,224 | -0.68(-1.34%) |
Sep 15, 2020 | 51.25 | 51.80 | 50.62 | 50.84 | 211,498 | -0.02(-0.03%) |
Sep 14, 2020 | 51.65 | 51.72 | 50.36 | 50.86 | 284,600 | -0.48(-0.93%) |
Sep 11, 2020 | 51.86 | 52.52 | 51.18 | 51.33 | 186,038 | +0.06(+0.11%) |
Sep 10, 2020 | 52.45 | 53.11 | 51.15 | 51.28 | 216,685 | -0.95(-1.82%) |
Sep 09, 2020 | 53.31 | 53.50 | 51.66 | 52.23 | 275,453 | -0.39(-0.74%) |
Sep 08, 2020 | 53.09 | 53.84 | 52.10 | 52.62 | 295,351 | -1.19(-2.21%) |
Sep 04, 2020 | 55.88 | 56.84 | 52.57 | 53.81 | 437,954 | -1.64(-2.95%) |
Sep 03, 2020 | 58.65 | 58.81 | 54.35 | 55.44 | 707,722 | -3.96(-6.66%) |
Sep 02, 2020 | 60.66 | 61.00 | 57.97 | 59.40 | 359,759 | -0.54(-0.91%) |
Sep 01, 2020 | 57.47 | 60.79 | 57.23 | 59.94 | 476,043 | +2.50(+4.36%) |
Aug 31, 2020 | 58.61 | 58.95 | 56.87 | 57.44 | 333,456 | -0.94(-1.61%) |
Aug 28, 2020 | 60.06 | 60.06 | 57.83 | 58.38 | 345,182 | -0.72(-1.22%) |
Aug 27, 2020 | 61.05 | 61.11 | 58.65 | 59.10 | 437,806 | -1.63(-2.68%) |
Aug 26, 2020 | 58.36 | 62.40 | 58.13 | 60.73 | 847,967 | +2.94(+5.09%) |
Aug 25, 2020 | 57.32 | 58.64 | 56.71 | 57.79 | 459,357 | +0.66(+1.15%) |
Aug 24, 2020 | 59.29 | 59.29 | 56.62 | 57.13 | 504,403 | -1.81(-3.07%) |
Aug 21, 2020 | 60.23 | 60.51 | 58.55 | 58.94 | 606,597 | -1.67(-2.76%) |
Aug 20, 2020 | 61.75 | 61.89 | 59.75 | 60.61 | 527,338 | -1.31(-2.11%) |
Aug 19, 2020 | 63.71 | 63.82 | 61.64 | 61.91 | 368,622 | -1.71(-2.69%) |
Aug 18, 2020 | 63.78 | 63.94 | 62.63 | 63.62 | 320,899 | -0.30(-0.47%) |
Aug 17, 2020 | 65.58 | 66.05 | 63.77 | 63.92 | 376,059 | -1.70(-2.59%) |
Aug 14, 2020 | 67.32 | 67.53 | 65.41 | 65.63 | 318,041 | -1.69(-2.50%) |
Aug 13, 2020 | 66.63 | 68.38 | 65.25 | 67.31 | 753,630 | +0.81(+1.22%) |
Aug 12, 2020 | 65.45 | 67.52 | 65.26 | 66.50 | 803,823 | +2.07(+3.21%) |
Aug 11, 2020 | 68.31 | 68.43 | 63.96 | 64.43 | 541,891 | -3.59(-5.28%) |
Aug 10, 2020 | 67.70 | 68.99 | 67.01 | 68.02 | 526,334 | +1.45(+2.18%) |
Aug 07, 2020 | 65.12 | 66.71 | 65.12 | 66.57 | 337,737 | +1.63(+2.52%) |
Aug 06, 2020 | 66.02 | 67.23 | 64.84 | 64.93 | 398,733 | -0.47(-0.72%) |
Aug 05, 2020 | 63.47 | 66.73 | 63.36 | 65.41 | 480,266 | +1.94(+3.05%) |
Aug 04, 2020 | 64.53 | 65.31 | 62.73 | 63.47 | 779,110 | -0.86(-1.34%) |
Aug 03, 2020 | 62.26 | 65.57 | 62.26 | 64.33 | 530,436 | +2.46(+3.97%) |
Jul 31, 2020 | 63.19 | 63.19 | 60.67 | 61.87 | 401,392 | -0.40(-0.63%) |
Jul 30, 2020 | 58.57 | 62.92 | 57.79 | 62.27 | 921,856 | +0.94(+1.52%) |
Jul 29, 2020 | 60.45 | 62.68 | 60.25 | 61.33 | 506,843 | +1.98(+3.34%) |
Jul 28, 2020 | 60.07 | 60.20 | 58.98 | 59.35 | 347,253 | -0.33(-0.55%) |
Jul 27, 2020 | 57.56 | 59.99 | 57.47 | 59.67 | 381,773 | +2.51(+4.39%) |
Jul 24, 2020 | 57.28 | 57.74 | 56.64 | 57.16 | 332,740 | -0.40(-0.69%) |
Jul 23, 2020 | 58.55 | 59.19 | 57.18 | 57.56 | 452,113 | -0.94(-1.60%) |
Jul 22, 2020 | 59.36 | 59.57 | 57.92 | 58.49 | 231,276 | -1.08(-1.81%) |
Jul 21, 2020 | 58.24 | 60.27 | 58.24 | 59.57 | 587,671 | +1.70(+2.94%) |
Jul 20, 2020 | 58.45 | 58.62 | 57.56 | 57.87 | 334,491 | -0.89(-1.51%) |
Jul 17, 2020 | 59.79 | 59.79 | 58.22 | 58.76 | 332,082 | -1.03(-1.73%) |
Jul 16, 2020 | 59.51 | 60.44 | 59.51 | 59.79 | 230,732 | +0.33(+0.56%) |
Jul 15, 2020 | 59.07 | 59.79 | 58.49 | 59.46 | 247,043 | +0.80(+1.36%) |
Jul 14, 2020 | 56.53 | 58.73 | 56.14 | 58.66 | 404,372 | +2.46(+4.38%) |
Jul 13, 2020 | 58.48 | 58.91 | 56.08 | 56.20 | 386,229 | -1.85(-3.18%) |
Jul 10, 2020 | 58.02 | 58.34 | 57.38 | 58.05 | 308,409 | -0.02(-0.03%) |
Jul 09, 2020 | 59.76 | 59.76 | 57.83 | 58.06 | 282,671 | -1.14(-1.93%) |
Jul 08, 2020 | 58.65 | 60.07 | 58.46 | 59.20 | 357,936 | +1.23(+2.12%) |
Jul 07, 2020 | 59.56 | 60.19 | 57.87 | 57.97 | 442,662 | -1.48(-2.48%) |
Jul 06, 2020 | 60.83 | 61.21 | 58.56 | 59.44 | 533,684 | -0.33(-0.56%) |
Jul 02, 2020 | 58.49 | 60.27 | 58.19 | 59.78 | 490,035 | +1.92(+3.33%) |