Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.00 | 51.42 | 50.45 | 51.01 | 150,246 | +0.18(+0.34%) |
Sep 29, 2020 | 51.20 | 51.23 | 50.48 | 50.83 | 83,890 | -0.38(-0.73%) |
Sep 28, 2020 | 50.73 | 51.45 | 50.73 | 51.20 | 216,806 | +1.00(+2.00%) |
Sep 25, 2020 | 49.02 | 50.23 | 49.02 | 50.20 | 97,800 | +0.93(+1.89%) |
Sep 24, 2020 | 49.10 | 49.82 | 49.06 | 49.27 | 95,054 | +0.14(+0.27%) |
Sep 23, 2020 | 50.68 | 50.78 | 49.06 | 49.13 | 99,630 | -1.80(-3.53%) |
Sep 22, 2020 | 50.30 | 51.37 | 50.30 | 50.94 | 374,456 | +0.68(+1.34%) |
Sep 21, 2020 | 51.37 | 51.37 | 50.11 | 50.26 | 110,722 | -1.59(-3.07%) |
Sep 18, 2020 | 53.02 | 53.02 | 51.77 | 51.85 | 71,200 | -1.02(-1.92%) |
Sep 17, 2020 | 53.53 | 53.87 | 52.55 | 52.87 | 223,940 | -1.08(-2.00%) |
Sep 16, 2020 | 53.93 | 54.45 | 53.67 | 53.95 | 171,952 | +0.29(+0.54%) |
Sep 15, 2020 | 53.35 | 54.15 | 53.27 | 53.66 | 291,288 | +0.55(+1.03%) |
Sep 14, 2020 | 52.05 | 53.21 | 52.05 | 53.11 | 81,848 | +1.33(+2.57%) |
Sep 11, 2020 | 52.06 | 52.06 | 51.39 | 51.78 | 77,000 | -0.24(-0.47%) |
Sep 10, 2020 | 52.81 | 52.81 | 52.00 | 52.02 | 158,674 | -0.80(-1.51%) |
Sep 09, 2020 | 53.01 | 53.48 | 52.62 | 52.83 | 286,520 | +0.55(+1.05%) |
Sep 08, 2020 | 52.49 | 52.66 | 51.98 | 52.27 | 90,034 | -0.70(-1.33%) |
Sep 04, 2020 | 53.23 | 53.53 | 52.06 | 52.98 | 112,000 | -0.12(-0.23%) |
Sep 03, 2020 | 53.74 | 54.21 | 52.73 | 53.10 | 87,752 | -0.64(-1.19%) |
Sep 02, 2020 | 52.70 | 53.76 | 52.47 | 53.74 | 165,094 | +1.04(+1.97%) |
Sep 01, 2020 | 52.91 | 52.91 | 52.22 | 52.70 | 307,068 | -0.10(-0.20%) |
Aug 31, 2020 | 52.97 | 53.04 | 52.59 | 52.80 | 112,062 | -0.37(-0.69%) |
Aug 28, 2020 | 52.95 | 53.19 | 52.44 | 53.17 | 77,800 | +0.31(+0.59%) |
Aug 27, 2020 | 52.01 | 53.02 | 52.01 | 52.86 | 65,720 | +0.74(+1.42%) |
Aug 26, 2020 | 52.37 | 52.49 | 51.80 | 52.12 | 72,588 | -0.52(-0.99%) |
Aug 25, 2020 | 52.62 | 52.64 | 52.19 | 52.64 | 82,836 | +0.12(+0.24%) |
Aug 24, 2020 | 52.23 | 52.52 | 51.50 | 52.52 | 160,434 | +0.35(+0.67%) |
Aug 21, 2020 | 51.86 | 52.26 | 51.52 | 52.16 | 110,800 | +0.16(+0.30%) |
Aug 20, 2020 | 51.23 | 52.29 | 51.23 | 52.01 | 120,850 | +0.59(+1.16%) |
Aug 19, 2020 | 52.47 | 52.47 | 51.31 | 51.41 | 92,494 | -1.09(-2.07%) |
Aug 18, 2020 | 52.51 | 52.62 | 52.10 | 52.50 | 83,544 | -0.15(-0.28%) |
Aug 17, 2020 | 52.13 | 52.70 | 52.05 | 52.65 | 82,850 | +0.50(+0.97%) |
Aug 14, 2020 | 51.87 | 52.64 | 51.87 | 52.15 | 100,000 | +0.14(+0.27%) |
Aug 13, 2020 | 52.34 | 52.91 | 51.94 | 52.01 | 132,162 | -0.67(-1.28%) |
Aug 12, 2020 | 52.43 | 52.70 | 52.27 | 52.68 | 150,882 | +0.56(+1.08%) |
Aug 11, 2020 | 53.38 | 53.50 | 51.96 | 52.12 | 102,766 | -0.95(-1.80%) |
Aug 10, 2020 | 53.09 | 53.48 | 52.95 | 53.07 | 110,400 | +0.02(+0.05%) |
Aug 07, 2020 | 52.05 | 53.12 | 52.05 | 53.05 | 62,800 | +0.63(+1.20%) |
Aug 06, 2020 | 51.95 | 52.53 | 51.95 | 52.41 | 103,770 | +0.10(+0.20%) |
Aug 05, 2020 | 52.87 | 52.98 | 52.12 | 52.31 | 189,028 | -0.36(-0.69%) |
Aug 04, 2020 | 51.80 | 52.87 | 51.80 | 52.67 | 184,328 | +0.74(+1.43%) |
Aug 03, 2020 | 52.51 | 52.51 | 51.77 | 51.93 | 114,870 | -0.76(-1.43%) |
Jul 31, 2020 | 52.46 | 52.70 | 51.88 | 52.69 | 123,600 | +0.12(+0.22%) |
Jul 30, 2020 | 52.01 | 52.62 | 52.00 | 52.57 | 94,038 | -0.28(-0.53%) |
Jul 29, 2020 | 51.90 | 52.85 | 51.90 | 52.85 | 110,182 | +0.95(+1.84%) |
Jul 28, 2020 | 50.52 | 52.10 | 50.52 | 51.90 | 181,732 | +1.16(+2.28%) |
Jul 27, 2020 | 50.26 | 50.76 | 49.67 | 50.74 | 122,154 | +0.47(+0.93%) |
Jul 24, 2020 | 50.16 | 50.52 | 50.16 | 50.27 | 108,400 | -0.25(-0.49%) |
Jul 23, 2020 | 50.62 | 50.90 | 49.95 | 50.52 | 170,200 | -0.26(-0.51%) |
Jul 22, 2020 | 49.72 | 50.78 | 49.62 | 50.78 | 128,534 | +0.87(+1.73%) |
Jul 21, 2020 | 50.24 | 50.47 | 49.85 | 49.91 | 178,678 | +0.05(+0.11%) |
Jul 20, 2020 | 50.36 | 50.53 | 49.72 | 49.86 | 115,230 | -0.70(-1.37%) |
Jul 17, 2020 | 49.91 | 50.76 | 49.78 | 50.55 | 157,200 | +0.68(+1.36%) |
Jul 16, 2020 | 50.23 | 50.56 | 49.79 | 49.88 | 173,982 | -0.66(-1.31%) |
Jul 15, 2020 | 50.78 | 50.87 | 50.23 | 50.53 | 128,424 | +0.31(+0.62%) |
Jul 14, 2020 | 49.91 | 50.38 | 49.77 | 50.23 | 177,636 | +0.45(+0.89%) |
Jul 13, 2020 | 50.39 | 50.78 | 49.72 | 49.78 | 531,820 | -0.62(-1.22%) |
Jul 10, 2020 | 50.14 | 50.68 | 50.14 | 50.40 | 112,600 | +0.04(+0.08%) |
Jul 09, 2020 | 50.44 | 50.49 | 49.56 | 50.35 | 82,876 | -0.19(-0.37%) |
Jul 08, 2020 | 50.62 | 50.88 | 50.27 | 50.54 | 74,452 | -0.11(-0.22%) |
Jul 07, 2020 | 51.10 | 51.26 | 50.65 | 50.65 | 115,716 | -0.97(-1.88%) |
Jul 06, 2020 | 52.42 | 52.77 | 51.53 | 51.62 | 84,458 | -0.15(-0.28%) |
Jul 02, 2020 | 52.78 | 52.78 | 51.62 | 51.77 | 93,200 | -0.20(-0.38%) |