Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.75 | 49.75 | 48.72 | 48.91 | 522,013 | -0.70(-1.41%) |
Sep 29, 2020 | 49.42 | 49.71 | 49.23 | 49.61 | 361,195 | +0.00(+0.00%) |
Sep 28, 2020 | 48.66 | 49.80 | 48.58 | 49.61 | 710,413 | +1.50(+3.11%) |
Sep 25, 2020 | 48.44 | 48.84 | 47.83 | 48.11 | 540,232 | -0.52(-1.07%) |
Sep 24, 2020 | 48.95 | 49.57 | 48.43 | 48.63 | 359,753 | -0.42(-0.86%) |
Sep 23, 2020 | 50.24 | 50.40 | 49.00 | 49.06 | 511,818 | -1.31(-2.60%) |
Sep 22, 2020 | 51.16 | 51.21 | 50.27 | 50.37 | 569,934 | -0.58(-1.14%) |
Sep 21, 2020 | 50.18 | 51.03 | 49.22 | 50.94 | 571,455 | +0.50(+1.00%) |
Sep 18, 2020 | 52.66 | 52.66 | 50.37 | 50.44 | 1,377,225 | -1.54(-2.96%) |
Sep 17, 2020 | 53.84 | 54.01 | 51.60 | 51.98 | 738,285 | -2.48(-4.55%) |
Sep 16, 2020 | 54.00 | 54.85 | 53.94 | 54.45 | 655,425 | +0.24(+0.45%) |
Sep 15, 2020 | 54.04 | 54.45 | 53.65 | 54.21 | 489,234 | +0.07(+0.12%) |
Sep 14, 2020 | 53.49 | 54.82 | 53.49 | 54.15 | 451,288 | +0.72(+1.36%) |
Sep 11, 2020 | 53.30 | 53.93 | 52.72 | 53.42 | 367,849 | +0.13(+0.24%) |
Sep 10, 2020 | 53.35 | 54.56 | 53.01 | 53.29 | 412,228 | -0.29(-0.55%) |
Sep 09, 2020 | 53.67 | 54.69 | 53.52 | 53.58 | 430,865 | +0.50(+0.94%) |
Sep 08, 2020 | 53.40 | 54.06 | 52.87 | 53.09 | 619,931 | -1.25(-2.31%) |
Sep 04, 2020 | 55.33 | 55.74 | 53.64 | 54.34 | 576,330 | -1.12(-2.03%) |
Sep 03, 2020 | 55.87 | 56.13 | 54.71 | 55.47 | 644,368 | -0.59(-1.05%) |
Sep 02, 2020 | 55.60 | 56.21 | 55.21 | 56.05 | 501,354 | +0.25(+0.45%) |
Sep 01, 2020 | 54.82 | 55.85 | 54.02 | 55.80 | 599,662 | +1.02(+1.86%) |
Aug 31, 2020 | 53.67 | 55.02 | 53.66 | 54.78 | 505,400 | +1.10(+2.05%) |
Aug 28, 2020 | 54.06 | 54.08 | 52.96 | 53.68 | 375,707 | -0.35(-0.65%) |
Aug 27, 2020 | 54.00 | 54.50 | 53.31 | 54.03 | 366,199 | +0.28(+0.52%) |
Aug 26, 2020 | 53.57 | 54.37 | 53.39 | 53.75 | 342,766 | -0.22(-0.41%) |
Aug 25, 2020 | 52.45 | 54.19 | 52.30 | 53.97 | 641,574 | +1.37(+2.60%) |
Aug 24, 2020 | 53.75 | 53.88 | 52.39 | 52.61 | 359,004 | -0.90(-1.67%) |
Aug 21, 2020 | 54.72 | 54.72 | 53.18 | 53.50 | 505,363 | -1.08(-1.97%) |
Aug 20, 2020 | 54.63 | 55.06 | 53.68 | 54.58 | 517,216 | +0.57(+1.06%) |
Aug 19, 2020 | 54.24 | 54.64 | 53.21 | 54.00 | 1,285,640 | +0.28(+0.52%) |
Aug 18, 2020 | 54.23 | 54.89 | 53.24 | 53.72 | 502,200 | -0.31(-0.58%) |
Aug 17, 2020 | 55.35 | 55.66 | 53.88 | 54.04 | 551,430 | -0.69(-1.25%) |
Aug 14, 2020 | 55.53 | 55.55 | 54.33 | 54.72 | 372,256 | -0.81(-1.47%) |
Aug 13, 2020 | 56.46 | 56.91 | 54.98 | 55.53 | 521,390 | -0.79(-1.40%) |
Aug 12, 2020 | 54.83 | 56.76 | 54.80 | 56.32 | 533,367 | +1.73(+3.17%) |
Aug 11, 2020 | 57.07 | 57.07 | 54.45 | 54.59 | 875,915 | -1.68(-2.99%) |
Aug 10, 2020 | 60.59 | 60.87 | 56.18 | 56.28 | 1,141,916 | -3.85(-6.41%) |
Aug 07, 2020 | 63.68 | 63.75 | 59.52 | 60.13 | 721,558 | -3.58(-5.62%) |
Aug 06, 2020 | 65.28 | 65.97 | 61.78 | 63.71 | 1,428,382 | -5.51(-7.96%) |
Aug 05, 2020 | 70.93 | 71.73 | 67.99 | 69.22 | 658,123 | -1.72(-2.42%) |
Aug 04, 2020 | 71.76 | 71.89 | 69.73 | 70.93 | 750,384 | -0.81(-1.13%) |
Aug 03, 2020 | 73.18 | 73.30 | 71.74 | 71.75 | 410,058 | -0.87(-1.20%) |
Jul 31, 2020 | 71.70 | 72.71 | 71.46 | 72.62 | 598,341 | +1.10(+1.54%) |
Jul 30, 2020 | 71.16 | 72.14 | 70.93 | 71.52 | 337,985 | +0.00(+0.00%) |
Jul 29, 2020 | 69.82 | 71.82 | 69.73 | 71.52 | 334,729 | +1.95(+2.80%) |
Jul 28, 2020 | 69.15 | 70.32 | 68.79 | 69.56 | 436,164 | +0.39(+0.57%) |
Jul 27, 2020 | 67.13 | 69.40 | 66.94 | 69.17 | 328,922 | +1.93(+2.88%) |
Jul 24, 2020 | 67.65 | 67.84 | 66.34 | 67.24 | 196,427 | -0.77(-1.14%) |
Jul 23, 2020 | 67.28 | 68.30 | 67.28 | 68.01 | 210,714 | +0.52(+0.78%) |
Jul 22, 2020 | 67.69 | 68.03 | 67.29 | 67.49 | 212,937 | -0.28(-0.42%) |
Jul 21, 2020 | 67.74 | 68.55 | 67.43 | 67.77 | 406,600 | +0.52(+0.78%) |
Jul 20, 2020 | 66.16 | 67.33 | 65.85 | 67.24 | 203,551 | +0.99(+1.50%) |
Jul 17, 2020 | 65.39 | 66.44 | 65.13 | 66.25 | 158,457 | +0.75(+1.14%) |
Jul 16, 2020 | 65.43 | 66.07 | 64.51 | 65.50 | 221,090 | -0.24(-0.37%) |
Jul 15, 2020 | 66.33 | 66.66 | 65.40 | 65.74 | 345,545 | -0.47(-0.71%) |
Jul 14, 2020 | 63.73 | 66.33 | 63.51 | 66.21 | 288,490 | +2.49(+3.91%) |
Jul 13, 2020 | 65.02 | 65.70 | 63.69 | 63.72 | 320,074 | -1.11(-1.72%) |
Jul 10, 2020 | 65.74 | 66.45 | 64.45 | 64.83 | 254,871 | -1.14(-1.72%) |
Jul 09, 2020 | 65.52 | 66.41 | 65.38 | 65.97 | 298,854 | +0.54(+0.83%) |
Jul 08, 2020 | 65.02 | 65.46 | 64.44 | 65.43 | 222,921 | +0.69(+1.06%) |
Jul 07, 2020 | 65.09 | 65.29 | 64.34 | 64.75 | 275,666 | -0.86(-1.31%) |
Jul 06, 2020 | 66.37 | 66.74 | 65.20 | 65.61 | 233,642 | +0.09(+0.14%) |
Jul 02, 2020 | 66.74 | 66.86 | 64.92 | 65.52 | 293,090 | -0.77(-1.17%) |