Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.97 | 54.71 | 52.97 | 54.13 | 133,360 | +2.27(+4.38%) |
Sep 29, 2020 | 51.38 | 52.19 | 51.33 | 51.86 | 51,585 | +0.00(+0.00%) |
Sep 28, 2020 | 52.19 | 52.51 | 51.18 | 51.86 | 72,843 | +1.63(+3.25%) |
Sep 25, 2020 | 48.86 | 50.27 | 48.00 | 50.22 | 142,612 | +0.00(+0.00%) |
Sep 24, 2020 | 48.68 | 51.10 | 48.46 | 50.22 | 168,526 | -0.57(-1.13%) |
Sep 23, 2020 | 52.74 | 53.05 | 50.70 | 50.79 | 100,437 | -2.56(-4.81%) |
Sep 22, 2020 | 53.89 | 53.89 | 52.03 | 53.36 | 117,443 | -1.16(-2.14%) |
Sep 21, 2020 | 53.14 | 54.59 | 51.80 | 54.52 | 175,029 | -1.55(-2.76%) |
Sep 18, 2020 | 57.56 | 57.61 | 55.88 | 56.07 | 82,223 | -1.39(-2.42%) |
Sep 17, 2020 | 56.01 | 57.69 | 55.72 | 57.46 | 97,377 | -0.63(-1.08%) |
Sep 16, 2020 | 58.91 | 59.43 | 58.08 | 58.09 | 111,149 | -0.24(-0.42%) |
Sep 15, 2020 | 58.55 | 58.82 | 58.04 | 58.33 | 120,259 | +1.79(+3.17%) |
Sep 14, 2020 | 56.03 | 56.83 | 55.87 | 56.54 | 122,041 | +2.62(+4.86%) |
Sep 11, 2020 | 54.66 | 55.09 | 53.15 | 53.92 | 180,848 | +1.33(+2.54%) |
Sep 10, 2020 | 55.37 | 55.51 | 52.49 | 52.59 | 155,850 | -2.49(-4.52%) |
Sep 09, 2020 | 54.25 | 55.40 | 53.95 | 55.08 | 209,098 | +2.15(+4.06%) |
Sep 08, 2020 | 52.67 | 54.21 | 52.19 | 52.93 | 265,087 | -2.71(-4.88%) |
Sep 04, 2020 | 55.98 | 56.84 | 52.80 | 55.64 | 215,569 | +0.03(+0.05%) |
Sep 03, 2020 | 57.90 | 58.02 | 54.52 | 55.61 | 325,738 | -3.43(-5.80%) |
Sep 02, 2020 | 59.73 | 59.74 | 57.43 | 59.04 | 402,261 | -0.47(-0.79%) |
Sep 01, 2020 | 58.12 | 59.51 | 58.05 | 59.51 | 228,574 | +2.97(+5.25%) |
Aug 31, 2020 | 57.25 | 57.25 | 55.41 | 56.54 | 447,879 | -3.92(-6.49%) |
Aug 28, 2020 | 59.35 | 60.57 | 59.09 | 60.47 | 162,635 | +2.13(+3.65%) |
Aug 27, 2020 | 60.21 | 60.22 | 57.50 | 58.33 | 221,837 | -1.38(-2.31%) |
Aug 26, 2020 | 59.44 | 59.98 | 59.12 | 59.71 | 242,806 | +0.38(+0.65%) |
Aug 25, 2020 | 58.16 | 59.47 | 57.82 | 59.33 | 183,172 | +1.96(+3.42%) |
Aug 24, 2020 | 58.23 | 58.30 | 56.97 | 57.37 | 110,184 | +1.60(+2.86%) |
Aug 21, 2020 | 54.55 | 55.80 | 53.96 | 55.77 | 223,025 | +0.93(+1.69%) |
Aug 20, 2020 | 52.63 | 54.96 | 52.36 | 54.84 | 249,047 | -0.74(-1.33%) |
Aug 19, 2020 | 56.99 | 57.10 | 55.45 | 55.58 | 184,167 | -1.92(-3.35%) |
Aug 18, 2020 | 57.79 | 58.07 | 56.56 | 57.51 | 214,235 | -0.28(-0.49%) |
Aug 17, 2020 | 56.94 | 57.84 | 56.74 | 57.79 | 200,963 | +2.11(+3.79%) |
Aug 14, 2020 | 55.47 | 55.90 | 55.33 | 55.68 | 100,861 | -0.26(-0.47%) |
Aug 13, 2020 | 56.35 | 56.53 | 55.29 | 55.94 | 93,114 | -0.68(-1.19%) |
Aug 12, 2020 | 55.94 | 56.91 | 55.60 | 56.62 | 236,760 | +2.22(+4.08%) |
Aug 11, 2020 | 55.79 | 56.15 | 54.13 | 54.40 | 326,060 | -0.38(-0.69%) |
Aug 10, 2020 | 54.56 | 55.06 | 53.50 | 54.78 | 239,533 | +0.26(+0.48%) |
Aug 07, 2020 | 54.83 | 55.39 | 53.50 | 54.51 | 236,551 | -3.34(-5.78%) |
Aug 06, 2020 | 56.83 | 57.94 | 56.31 | 57.86 | 157,088 | +0.50(+0.87%) |
Aug 05, 2020 | 57.01 | 58.11 | 56.95 | 57.36 | 233,084 | +1.91(+3.44%) |
Aug 04, 2020 | 54.17 | 55.54 | 54.15 | 55.45 | 162,117 | +1.94(+3.63%) |
Aug 03, 2020 | 53.07 | 53.81 | 52.79 | 53.51 | 196,139 | +1.03(+1.97%) |
Jul 31, 2020 | 53.61 | 53.62 | 51.20 | 52.48 | 246,136 | -1.08(-2.02%) |
Jul 30, 2020 | 53.58 | 54.13 | 52.00 | 53.56 | 208,197 | -2.06(-3.70%) |
Jul 29, 2020 | 54.55 | 56.04 | 54.48 | 55.61 | 193,877 | +2.65(+5.00%) |
Jul 28, 2020 | 54.14 | 54.19 | 52.84 | 52.96 | 138,432 | -1.37(-2.52%) |
Jul 27, 2020 | 53.10 | 54.49 | 52.58 | 54.33 | 259,878 | +2.41(+4.65%) |
Jul 24, 2020 | 50.44 | 51.94 | 50.18 | 51.92 | 185,428 | -0.08(-0.16%) |
Jul 23, 2020 | 53.28 | 53.88 | 51.35 | 52.01 | 147,866 | -1.35(-2.53%) |
Jul 22, 2020 | 54.07 | 54.07 | 52.49 | 53.36 | 182,173 | -0.81(-1.49%) |
Jul 21, 2020 | 55.15 | 55.20 | 54.07 | 54.17 | 228,205 | +1.50(+2.85%) |
Jul 20, 2020 | 51.48 | 52.82 | 51.11 | 52.66 | 251,298 | +2.06(+4.06%) |
Jul 17, 2020 | 50.94 | 51.02 | 49.95 | 50.61 | 1,003,505 | +0.77(+1.55%) |
Jul 16, 2020 | 48.97 | 50.00 | 48.87 | 49.84 | 267,775 | -2.19(-4.21%) |
Jul 15, 2020 | 52.54 | 52.86 | 51.47 | 52.02 | 282,398 | +0.34(+0.65%) |
Jul 14, 2020 | 49.63 | 52.01 | 49.26 | 51.69 | 318,657 | +0.24(+0.47%) |
Jul 13, 2020 | 53.51 | 54.68 | 51.13 | 51.44 | 331,906 | -0.97(-1.85%) |
Jul 10, 2020 | 52.34 | 52.66 | 51.43 | 52.41 | 226,646 | -1.01(-1.90%) |
Jul 09, 2020 | 54.85 | 55.09 | 52.09 | 53.42 | 322,277 | +0.04(+0.07%) |
Jul 08, 2020 | 51.71 | 53.49 | 51.49 | 53.39 | 276,243 | +3.69(+7.42%) |
Jul 07, 2020 | 50.33 | 51.30 | 49.49 | 49.70 | 252,540 | -2.54(-4.87%) |
Jul 06, 2020 | 51.10 | 52.30 | 51.04 | 52.24 | 412,317 | +5.96(+12.88%) |
Jul 02, 2020 | 46.06 | 47.03 | 45.72 | 46.28 | 436,144 | +3.11(+7.20%) |