Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.46 | 54.11 | 53.46 | 54.09 | 100,449 | +1.24(+2.34%) |
Sep 29, 2020 | 52.70 | 52.93 | 52.70 | 52.85 | 84,344 | +0.29(+0.55%) |
Sep 28, 2020 | 52.58 | 52.71 | 52.39 | 52.56 | 34,884 | +0.55(+1.05%) |
Sep 25, 2020 | 51.55 | 52.03 | 51.32 | 52.01 | 54,646 | -0.17(-0.32%) |
Sep 24, 2020 | 51.84 | 52.34 | 51.73 | 52.18 | 57,067 | -0.51(-0.97%) |
Sep 23, 2020 | 53.18 | 53.29 | 52.67 | 52.69 | 28,445 | -0.28(-0.53%) |
Sep 22, 2020 | 52.90 | 53.03 | 52.54 | 52.97 | 79,239 | -0.14(-0.26%) |
Sep 21, 2020 | 52.64 | 53.12 | 52.37 | 53.11 | 166,283 | -0.43(-0.81%) |
Sep 18, 2020 | 53.71 | 53.71 | 53.41 | 53.54 | 42,882 | -0.03(-0.06%) |
Sep 17, 2020 | 53.25 | 53.65 | 53.12 | 53.57 | 90,205 | -0.31(-0.58%) |
Sep 16, 2020 | 54.22 | 54.28 | 53.84 | 53.88 | 62,498 | -0.13(-0.25%) |
Sep 15, 2020 | 54.25 | 54.25 | 53.94 | 54.01 | 55,247 | +0.73(+1.36%) |
Sep 14, 2020 | 53.17 | 53.39 | 53.06 | 53.29 | 53,299 | +0.82(+1.57%) |
Sep 11, 2020 | 52.71 | 52.87 | 52.17 | 52.47 | 31,016 | +0.96(+1.87%) |
Sep 10, 2020 | 52.44 | 52.55 | 51.51 | 51.51 | 106,188 | -1.02(-1.95%) |
Sep 09, 2020 | 52.22 | 52.66 | 52.03 | 52.53 | 74,750 | +0.49(+0.94%) |
Sep 08, 2020 | 52.07 | 52.55 | 51.85 | 52.04 | 66,163 | -2.23(-4.12%) |
Sep 04, 2020 | 54.26 | 54.43 | 52.99 | 54.27 | 564,341 | -0.02(-0.04%) |
Sep 03, 2020 | 55.22 | 55.22 | 54.04 | 54.29 | 115,980 | -1.98(-3.53%) |
Sep 02, 2020 | 56.62 | 56.63 | 55.80 | 56.28 | 48,619 | +0.11(+0.19%) |
Sep 01, 2020 | 55.43 | 56.19 | 55.43 | 56.17 | 68,224 | +1.47(+2.68%) |
Aug 31, 2020 | 54.91 | 54.91 | 54.48 | 54.71 | 65,110 | -0.96(-1.72%) |
Aug 28, 2020 | 55.32 | 55.66 | 55.17 | 55.66 | 113,034 | +0.77(+1.41%) |
Aug 27, 2020 | 55.35 | 55.35 | 54.72 | 54.89 | 92,934 | +0.09(+0.17%) |
Aug 26, 2020 | 54.66 | 54.85 | 54.43 | 54.80 | 134,222 | +0.16(+0.29%) |
Aug 25, 2020 | 53.85 | 54.64 | 53.74 | 54.64 | 95,317 | +0.90(+1.67%) |
Aug 24, 2020 | 53.84 | 53.88 | 53.50 | 53.74 | 55,187 | +0.96(+1.81%) |
Aug 21, 2020 | 52.23 | 52.83 | 52.21 | 52.78 | 53,498 | +0.65(+1.24%) |
Aug 20, 2020 | 51.66 | 52.15 | 51.59 | 52.14 | 42,359 | +0.27(+0.52%) |
Aug 19, 2020 | 52.17 | 52.22 | 51.71 | 51.87 | 68,291 | -0.62(-1.19%) |
Aug 18, 2020 | 52.47 | 52.66 | 52.28 | 52.49 | 54,314 | +0.25(+0.48%) |
Aug 17, 2020 | 51.56 | 52.24 | 51.56 | 52.24 | 54,593 | +1.23(+2.42%) |
Aug 14, 2020 | 51.22 | 51.22 | 50.88 | 51.01 | 33,098 | -0.07(-0.13%) |
Aug 13, 2020 | 51.42 | 51.42 | 50.97 | 51.07 | 59,111 | -0.49(-0.95%) |
Aug 12, 2020 | 51.30 | 51.63 | 51.18 | 51.56 | 39,181 | +0.53(+1.04%) |
Aug 11, 2020 | 51.45 | 51.53 | 51.00 | 51.04 | 43,700 | -0.20(-0.38%) |
Aug 10, 2020 | 51.31 | 51.39 | 50.88 | 51.23 | 56,942 | -0.30(-0.58%) |
Aug 07, 2020 | 51.83 | 52.05 | 51.18 | 51.53 | 131,977 | -1.73(-3.25%) |
Aug 06, 2020 | 53.06 | 53.29 | 52.76 | 53.26 | 36,583 | -0.11(-0.20%) |
Aug 05, 2020 | 53.20 | 53.47 | 53.19 | 53.37 | 50,622 | +0.59(+1.11%) |
Aug 04, 2020 | 52.59 | 52.78 | 52.45 | 52.78 | 44,431 | +0.58(+1.10%) |
Aug 03, 2020 | 51.91 | 52.33 | 51.91 | 52.20 | 57,462 | +1.23(+2.42%) |
Jul 31, 2020 | 51.03 | 51.14 | 50.63 | 50.97 | 58,911 | +0.15(+0.30%) |
Jul 30, 2020 | 50.67 | 50.85 | 50.36 | 50.82 | 36,483 | -0.27(-0.52%) |
Jul 29, 2020 | 50.79 | 51.15 | 50.79 | 51.08 | 47,087 | +1.13(+2.26%) |
Jul 28, 2020 | 50.31 | 50.31 | 49.89 | 49.95 | 42,849 | -0.01(-0.01%) |
Jul 27, 2020 | 49.58 | 50.02 | 49.55 | 49.96 | 47,364 | +0.07(+0.14%) |
Jul 24, 2020 | 49.36 | 49.90 | 49.13 | 49.89 | 119,696 | -0.93(-1.83%) |
Jul 23, 2020 | 51.48 | 51.49 | 50.63 | 50.82 | 109,248 | -0.08(-0.16%) |
Jul 22, 2020 | 51.16 | 51.18 | 50.54 | 50.91 | 481,640 | -0.76(-1.48%) |
Jul 21, 2020 | 52.18 | 52.18 | 51.67 | 51.67 | 89,155 | +0.67(+1.32%) |
Jul 20, 2020 | 50.48 | 51.02 | 50.48 | 51.00 | 37,588 | +1.18(+2.37%) |
Jul 17, 2020 | 49.94 | 49.94 | 49.60 | 49.82 | 58,286 | +0.34(+0.69%) |
Jul 16, 2020 | 49.12 | 49.57 | 49.10 | 49.48 | 81,445 | -1.89(-3.68%) |
Jul 15, 2020 | 51.52 | 51.65 | 51.15 | 51.37 | 55,949 | +0.18(+0.35%) |
Jul 14, 2020 | 50.84 | 51.23 | 50.31 | 51.19 | 125,299 | -0.43(-0.84%) |
Jul 13, 2020 | 52.65 | 52.97 | 51.57 | 51.63 | 102,222 | -0.40(-0.77%) |
Jul 10, 2020 | 52.26 | 52.26 | 51.74 | 52.03 | 44,131 | -0.37(-0.70%) |
Jul 09, 2020 | 52.98 | 53.07 | 51.92 | 52.39 | 74,244 | +0.52(+1.01%) |
Jul 08, 2020 | 51.16 | 51.90 | 51.12 | 51.87 | 58,072 | +2.04(+4.09%) |
Jul 07, 2020 | 49.98 | 50.38 | 49.83 | 49.83 | 152,877 | -0.78(-1.55%) |
Jul 06, 2020 | 50.16 | 50.61 | 50.04 | 50.61 | 133,193 | +2.93(+6.13%) |
Jul 02, 2020 | 47.54 | 47.78 | 47.40 | 47.69 | 91,801 | +1.19(+2.56%) |