Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.83 | 56.76 | 55.29 | 55.63 | 441,737 | +0.08(+0.15%) |
Sep 29, 2020 | 54.75 | 55.85 | 54.28 | 55.55 | 637,292 | +0.92(+1.69%) |
Sep 28, 2020 | 52.97 | 54.66 | 52.90 | 54.63 | 319,837 | +2.95(+5.70%) |
Sep 25, 2020 | 49.68 | 51.79 | 49.68 | 51.68 | 181,578 | +1.95(+3.92%) |
Sep 24, 2020 | 49.22 | 50.56 | 47.81 | 49.73 | 195,402 | -0.19(-0.39%) |
Sep 23, 2020 | 51.55 | 52.23 | 49.88 | 49.92 | 185,530 | -1.80(-3.49%) |
Sep 22, 2020 | 51.79 | 51.79 | 50.73 | 51.72 | 119,167 | -0.12(-0.23%) |
Sep 21, 2020 | 51.39 | 51.85 | 49.72 | 51.84 | 228,809 | -0.60(-1.15%) |
Sep 18, 2020 | 52.34 | 53.19 | 51.80 | 52.45 | 285,539 | +0.76(+1.47%) |
Sep 17, 2020 | 51.37 | 52.06 | 50.82 | 51.69 | 158,909 | -1.07(-2.03%) |
Sep 16, 2020 | 52.54 | 53.60 | 52.18 | 52.76 | 239,008 | +0.57(+1.09%) |
Sep 15, 2020 | 51.76 | 52.65 | 51.56 | 52.19 | 253,675 | +0.89(+1.73%) |
Sep 14, 2020 | 49.81 | 51.37 | 49.40 | 51.30 | 151,475 | +2.20(+4.47%) |
Sep 11, 2020 | 49.41 | 49.78 | 48.47 | 49.10 | 106,326 | +0.35(+0.71%) |
Sep 10, 2020 | 50.37 | 50.49 | 48.56 | 48.76 | 195,084 | -1.36(-2.72%) |
Sep 09, 2020 | 49.20 | 50.26 | 49.05 | 50.12 | 261,472 | +2.10(+4.36%) |
Sep 08, 2020 | 47.84 | 49.37 | 47.03 | 48.02 | 349,696 | -1.02(-2.07%) |
Sep 04, 2020 | 49.68 | 50.18 | 45.82 | 49.04 | 438,854 | -0.46(-0.92%) |
Sep 03, 2020 | 52.48 | 52.62 | 48.99 | 49.50 | 558,667 | -3.54(-6.68%) |
Sep 02, 2020 | 54.07 | 54.20 | 51.58 | 53.04 | 337,379 | -0.46(-0.86%) |
Sep 01, 2020 | 52.24 | 53.56 | 51.80 | 53.50 | 292,459 | +1.53(+2.94%) |
Aug 31, 2020 | 52.26 | 52.50 | 51.35 | 51.97 | 204,705 | -0.18(-0.35%) |
Aug 28, 2020 | 51.54 | 52.16 | 51.24 | 52.15 | 144,572 | +0.89(+1.73%) |
Aug 27, 2020 | 51.63 | 51.92 | 50.76 | 51.26 | 139,160 | -0.08(-0.16%) |
Aug 26, 2020 | 51.58 | 51.85 | 51.14 | 51.35 | 205,398 | +0.29(+0.57%) |
Aug 25, 2020 | 50.24 | 51.07 | 49.74 | 51.05 | 170,300 | +1.09(+2.18%) |
Aug 24, 2020 | 49.77 | 50.12 | 49.19 | 49.97 | 197,719 | +0.87(+1.77%) |
Aug 21, 2020 | 48.79 | 49.71 | 48.78 | 49.10 | 259,203 | +0.20(+0.41%) |
Aug 20, 2020 | 49.68 | 49.74 | 48.77 | 48.89 | 176,022 | -1.07(-2.14%) |
Aug 19, 2020 | 49.99 | 50.79 | 49.81 | 49.97 | 196,166 | +0.19(+0.39%) |
Aug 18, 2020 | 49.97 | 50.10 | 49.01 | 49.77 | 279,795 | +0.35(+0.70%) |
Aug 17, 2020 | 48.99 | 49.65 | 48.79 | 49.43 | 149,566 | +0.82(+1.69%) |
Aug 14, 2020 | 49.10 | 49.16 | 48.31 | 48.60 | 140,092 | -0.56(-1.14%) |
Aug 13, 2020 | 48.57 | 49.53 | 48.18 | 49.16 | 270,921 | +0.78(+1.61%) |
Aug 12, 2020 | 47.93 | 48.55 | 47.54 | 48.38 | 219,285 | +1.07(+2.26%) |
Aug 11, 2020 | 48.99 | 49.07 | 47.09 | 47.31 | 205,600 | -1.22(-2.51%) |
Aug 10, 2020 | 48.09 | 48.89 | 47.77 | 48.53 | 287,943 | +0.81(+1.71%) |
Aug 07, 2020 | 47.16 | 48.32 | 47.03 | 47.71 | 156,811 | +0.71(+1.52%) |
Aug 06, 2020 | 47.30 | 47.55 | 46.78 | 47.00 | 132,835 | -0.25(-0.52%) |
Aug 05, 2020 | 46.39 | 47.33 | 45.97 | 47.25 | 214,061 | +1.19(+2.58%) |
Aug 04, 2020 | 45.17 | 46.10 | 45.09 | 46.06 | 286,110 | +1.36(+3.05%) |
Aug 03, 2020 | 43.10 | 44.79 | 42.87 | 44.69 | 237,080 | +2.11(+4.96%) |
Jul 31, 2020 | 43.26 | 43.26 | 41.97 | 42.58 | 173,858 | -0.64(-1.48%) |
Jul 30, 2020 | 42.83 | 43.45 | 42.76 | 43.22 | 137,706 | -0.13(-0.30%) |
Jul 29, 2020 | 43.39 | 43.65 | 42.69 | 43.35 | 78,399 | +0.11(+0.25%) |
Jul 28, 2020 | 44.25 | 44.25 | 43.24 | 43.24 | 122,728 | -1.29(-2.90%) |
Jul 27, 2020 | 43.97 | 44.54 | 43.60 | 44.53 | 106,664 | +0.87(+1.99%) |
Jul 24, 2020 | 43.93 | 44.07 | 42.85 | 43.66 | 306,520 | -0.95(-2.13%) |
Jul 23, 2020 | 44.84 | 45.51 | 43.97 | 44.61 | 184,376 | -0.20(-0.45%) |
Jul 22, 2020 | 44.24 | 44.93 | 44.22 | 44.81 | 253,760 | +0.37(+0.82%) |
Jul 21, 2020 | 45.27 | 45.41 | 44.34 | 44.45 | 160,135 | -0.27(-0.59%) |
Jul 20, 2020 | 43.80 | 44.81 | 43.57 | 44.71 | 148,569 | +1.15(+2.65%) |
Jul 17, 2020 | 43.69 | 43.70 | 43.07 | 43.56 | 121,843 | +0.17(+0.40%) |
Jul 16, 2020 | 43.68 | 43.84 | 43.07 | 43.39 | 135,813 | -0.80(-1.80%) |
Jul 15, 2020 | 43.88 | 44.32 | 43.12 | 44.18 | 289,214 | +1.58(+3.72%) |
Jul 14, 2020 | 40.76 | 42.63 | 40.17 | 42.60 | 98,923 | +1.71(+4.19%) |
Jul 13, 2020 | 42.59 | 43.28 | 40.86 | 40.89 | 175,013 | -0.91(-2.17%) |
Jul 10, 2020 | 41.40 | 41.79 | 41.00 | 41.79 | 66,549 | +0.43(+1.04%) |
Jul 09, 2020 | 42.01 | 42.01 | 40.16 | 41.36 | 284,951 | -0.19(-0.46%) |
Jul 08, 2020 | 40.60 | 41.77 | 40.60 | 41.56 | 291,898 | +1.16(+2.88%) |
Jul 07, 2020 | 40.13 | 40.70 | 39.66 | 40.39 | 131,518 | +0.05(+0.14%) |
Jul 06, 2020 | 39.85 | 40.52 | 39.72 | 40.34 | 135,325 | +1.75(+4.53%) |
Jul 02, 2020 | 38.49 | 39.13 | 38.06 | 38.59 | 120,750 | +1.12(+2.99%) |