Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.55 | 50.02 | 49.55 | 49.67 | 9,717 | +0.23(+0.47%) |
Sep 29, 2020 | 49.36 | 49.44 | 49.36 | 49.44 | 1,404 | +0.24(+0.50%) |
Sep 28, 2020 | 49.03 | 49.25 | 49.03 | 49.19 | 1,274 | +0.72(+1.50%) |
Sep 25, 2020 | 48.13 | 48.47 | 48.13 | 48.47 | 5,850 | -0.19(-0.40%) |
Sep 24, 2020 | 48.68 | 48.94 | 48.24 | 48.66 | 26,583 | -0.58(-1.18%) |
Sep 23, 2020 | 49.42 | 49.47 | 49.22 | 49.24 | 19,429 | +0.06(+0.11%) |
Sep 22, 2020 | 49.45 | 49.50 | 49.03 | 49.19 | 4,150 | -0.43(-0.87%) |
Sep 21, 2020 | 49.72 | 49.72 | 49.28 | 49.62 | 19,146 | -1.03(-2.04%) |
Sep 18, 2020 | 50.69 | 50.76 | 50.65 | 50.65 | 1,625 | +0.20(+0.39%) |
Sep 17, 2020 | 50.23 | 50.48 | 50.23 | 50.45 | 2,293 | +0.18(+0.35%) |
Sep 16, 2020 | 50.53 | 50.61 | 50.28 | 50.28 | 1,338 | +0.01(+0.03%) |
Sep 15, 2020 | 50.60 | 50.60 | 50.11 | 50.26 | 4,936 | +0.19(+0.39%) |
Sep 14, 2020 | 50.28 | 50.28 | 50.05 | 50.07 | 1,119 | +0.38(+0.76%) |
Sep 11, 2020 | 49.96 | 50.05 | 49.69 | 49.69 | 12,567 | +0.29(+0.59%) |
Sep 10, 2020 | 49.97 | 50.01 | 49.40 | 49.40 | 4,354 | -0.24(-0.48%) |
Sep 09, 2020 | 49.66 | 49.68 | 49.61 | 49.64 | 4,231 | +0.64(+1.30%) |
Sep 08, 2020 | 48.87 | 49.35 | 48.68 | 49.00 | 10,465 | -0.57(-1.15%) |
Sep 04, 2020 | 49.81 | 49.81 | 48.92 | 49.57 | 4,550 | -0.05(-0.09%) |
Sep 03, 2020 | 50.77 | 50.77 | 49.62 | 49.62 | 1,011 | -1.24(-2.43%) |
Sep 02, 2020 | 50.55 | 50.86 | 50.45 | 50.86 | 7,280 | +1.06(+2.13%) |
Sep 01, 2020 | 49.86 | 49.93 | 49.66 | 49.80 | 12,843 | -0.15(-0.30%) |
Aug 31, 2020 | 50.00 | 50.15 | 49.94 | 49.94 | 1,273 | +0.14(+0.28%) |
Aug 28, 2020 | 49.87 | 49.87 | 49.81 | 49.81 | 433 | +0.03(+0.06%) |
Aug 27, 2020 | 50.39 | 50.54 | 49.62 | 49.78 | 13,346 | -0.48(-0.95%) |
Aug 26, 2020 | 50.26 | 50.26 | 50.26 | 50.26 | 624 | +0.54(+1.09%) |
Aug 25, 2020 | 49.87 | 49.88 | 49.47 | 49.72 | 1,607 | +0.51(+1.04%) |
Aug 24, 2020 | 49.21 | 49.21 | 49.21 | 71 | +0.00(+0.00%) | |
Aug 21, 2020 | 49.00 | 49.21 | 49.00 | 49.21 | 866 | +0.00(+0.01%) |
Aug 20, 2020 | 48.49 | 49.20 | 48.49 | 49.20 | 12,140 | +0.31(+0.63%) |
Aug 19, 2020 | 49.31 | 49.42 | 48.89 | 48.89 | 14,800 | -0.03(-0.06%) |
Aug 18, 2020 | 49.31 | 49.55 | 48.92 | 48.92 | 2,799 | -0.09(-0.19%) |
Aug 17, 2020 | 49.21 | 49.30 | 49.01 | 49.01 | 2,718 | +0.34(+0.70%) |
Aug 14, 2020 | 48.83 | 48.83 | 48.67 | 48.67 | 1,516 | -0.12(-0.25%) |
Aug 13, 2020 | 48.95 | 49.06 | 48.79 | 48.79 | 8,287 | +0.16(+0.33%) |
Aug 12, 2020 | 48.66 | 48.66 | 48.30 | 48.63 | 5,279 | +1.41(+2.99%) |
Aug 11, 2020 | 47.85 | 47.85 | 47.22 | 47.22 | 10,029 | -0.19(-0.40%) |
Aug 10, 2020 | 47.44 | 47.46 | 47.28 | 47.41 | 2,943 | +0.06(+0.14%) |
Aug 07, 2020 | 47.41 | 47.49 | 47.19 | 47.34 | 5,092 | -0.21(-0.44%) |
Aug 06, 2020 | 47.35 | 47.57 | 47.19 | 47.55 | 6,554 | +0.30(+0.64%) |
Aug 05, 2020 | 47.53 | 47.63 | 47.22 | 47.25 | 37,998 | +0.26(+0.55%) |
Aug 04, 2020 | 46.95 | 47.14 | 46.92 | 46.99 | 11,135 | -0.19(-0.41%) |
Aug 03, 2020 | 47.25 | 47.25 | 47.09 | 47.18 | 2,813 | +0.70(+1.51%) |
Jul 31, 2020 | 47.26 | 47.26 | 46.34 | 46.48 | 7,150 | -0.76(-1.60%) |
Jul 30, 2020 | 46.92 | 47.28 | 46.92 | 47.24 | 1,018 | -0.32(-0.68%) |
Jul 29, 2020 | 47.28 | 47.63 | 47.28 | 47.56 | 1,412 | +0.55(+1.18%) |
Jul 28, 2020 | 47.10 | 47.22 | 47.01 | 47.01 | 3,486 | -0.21(-0.45%) |
Jul 27, 2020 | 47.14 | 47.34 | 47.11 | 47.22 | 2,267 | +0.40(+0.86%) |
Jul 24, 2020 | 46.70 | 46.87 | 46.55 | 46.82 | 866 | -0.31(-0.66%) |
Jul 23, 2020 | 47.12 | 47.13 | 47.08 | 47.13 | 2,381 | -0.22(-0.47%) |
Jul 22, 2020 | 47.35 | 47.35 | 47.35 | 47.35 | 247 | +0.28(+0.59%) |
Jul 21, 2020 | 47.07 | 47.07 | 47.07 | 47.07 | 339 | +0.06(+0.14%) |
Jul 20, 2020 | 46.86 | 47.01 | 46.86 | 47.01 | 592 | +0.24(+0.52%) |
Jul 17, 2020 | 46.61 | 46.76 | 46.60 | 46.76 | 4,225 | +0.23(+0.49%) |
Jul 16, 2020 | 46.45 | 46.56 | 46.45 | 46.54 | 1,557 | +0.20(+0.44%) |
Jul 15, 2020 | 46.72 | 46.72 | 46.32 | 46.34 | 1,774 | +0.03(+0.07%) |
Jul 14, 2020 | 45.85 | 46.30 | 45.54 | 46.30 | 18,008 | +0.67(+1.47%) |
Jul 13, 2020 | 46.07 | 46.07 | 45.63 | 45.63 | 615 | -0.42(-0.90%) |
Jul 10, 2020 | 45.68 | 46.05 | 45.62 | 46.05 | 6,608 | +0.41(+0.89%) |
Jul 09, 2020 | 46.69 | 46.69 | 45.63 | 45.64 | 14,631 | -0.54(-1.16%) |
Jul 08, 2020 | 45.88 | 46.19 | 45.88 | 46.18 | 9,926 | +0.42(+0.91%) |
Jul 07, 2020 | 46.09 | 46.09 | 45.76 | 45.76 | 127 | -0.53(-1.14%) |
Jul 06, 2020 | 46.22 | 46.39 | 46.08 | 46.29 | 9,562 | +0.79(+1.75%) |
Jul 02, 2020 | 45.55 | 45.73 | 45.42 | 45.49 | 5,742 | +0.32(+0.72%) |