Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.45 | 55.20 | 53.45 | 54.61 | 132,178 | +2.29(+4.38%) |
Sep 29, 2020 | 51.84 | 52.66 | 51.79 | 52.32 | 51,128 | +0.00(+0.00%) |
Sep 28, 2020 | 52.66 | 52.98 | 51.64 | 52.32 | 72,197 | +1.65(+3.25%) |
Sep 25, 2020 | 49.30 | 50.72 | 48.43 | 50.67 | 141,349 | +0.00(+0.00%) |
Sep 24, 2020 | 49.12 | 51.56 | 48.89 | 50.67 | 167,033 | -0.58(-1.13%) |
Sep 23, 2020 | 53.21 | 53.52 | 51.15 | 51.25 | 99,548 | -2.59(-4.81%) |
Sep 22, 2020 | 54.38 | 54.38 | 52.50 | 53.84 | 116,403 | -1.17(-2.14%) |
Sep 21, 2020 | 53.62 | 55.08 | 52.26 | 55.01 | 173,479 | -1.56(-2.76%) |
Sep 18, 2020 | 58.08 | 58.13 | 56.38 | 56.57 | 81,494 | -1.40(-2.42%) |
Sep 17, 2020 | 56.51 | 58.20 | 56.22 | 57.97 | 96,515 | -0.63(-1.08%) |
Sep 16, 2020 | 59.43 | 59.96 | 58.60 | 58.61 | 110,164 | -0.25(-0.42%) |
Sep 15, 2020 | 59.07 | 59.34 | 58.56 | 58.86 | 119,194 | +1.81(+3.17%) |
Sep 14, 2020 | 56.53 | 57.34 | 56.37 | 57.05 | 120,960 | +2.64(+4.86%) |
Sep 11, 2020 | 55.15 | 55.58 | 53.63 | 54.40 | 179,246 | +1.35(+2.54%) |
Sep 10, 2020 | 55.86 | 56.00 | 52.96 | 53.06 | 154,469 | -2.51(-4.52%) |
Sep 09, 2020 | 54.73 | 55.89 | 54.43 | 55.57 | 207,245 | +2.17(+4.06%) |
Sep 08, 2020 | 53.14 | 54.70 | 52.66 | 53.40 | 262,739 | -2.74(-4.88%) |
Sep 04, 2020 | 56.48 | 57.35 | 53.27 | 56.14 | 213,659 | +0.03(+0.05%) |
Sep 03, 2020 | 58.42 | 58.54 | 55.01 | 56.11 | 322,853 | -3.46(-5.80%) |
Sep 02, 2020 | 60.27 | 60.27 | 57.95 | 59.57 | 398,698 | -0.47(-0.79%) |
Sep 01, 2020 | 58.64 | 60.04 | 58.57 | 60.04 | 226,549 | +2.99(+5.25%) |
Aug 31, 2020 | 57.77 | 57.77 | 55.90 | 57.05 | 443,912 | -3.96(-6.49%) |
Aug 28, 2020 | 59.88 | 61.11 | 59.61 | 61.01 | 161,194 | +2.15(+3.65%) |
Aug 27, 2020 | 60.75 | 60.76 | 58.01 | 58.86 | 219,872 | -1.39(-2.31%) |
Aug 26, 2020 | 59.97 | 60.51 | 59.65 | 60.25 | 240,655 | +0.39(+0.65%) |
Aug 25, 2020 | 58.68 | 60.00 | 58.33 | 59.86 | 181,549 | +1.98(+3.42%) |
Aug 24, 2020 | 58.75 | 58.82 | 57.48 | 57.88 | 109,208 | +1.61(+2.86%) |
Aug 21, 2020 | 55.04 | 56.30 | 54.44 | 56.27 | 221,049 | +0.94(+1.69%) |
Aug 20, 2020 | 53.10 | 55.45 | 52.83 | 55.33 | 246,841 | -0.75(-1.33%) |
Aug 19, 2020 | 57.50 | 57.61 | 55.95 | 56.08 | 182,535 | -1.94(-3.35%) |
Aug 18, 2020 | 58.31 | 58.59 | 57.07 | 58.02 | 212,337 | -0.28(-0.49%) |
Aug 17, 2020 | 57.45 | 58.35 | 57.25 | 58.31 | 199,182 | +2.13(+3.79%) |
Aug 14, 2020 | 55.97 | 56.40 | 55.82 | 56.17 | 99,968 | -0.27(-0.47%) |
Aug 13, 2020 | 56.86 | 57.04 | 55.79 | 56.44 | 92,289 | -0.68(-1.19%) |
Aug 12, 2020 | 56.44 | 57.42 | 56.10 | 57.12 | 234,662 | +2.24(+4.08%) |
Aug 11, 2020 | 56.29 | 56.65 | 54.61 | 54.88 | 323,172 | -0.38(-0.69%) |
Aug 10, 2020 | 55.05 | 55.55 | 53.98 | 55.27 | 237,411 | +0.27(+0.48%) |
Aug 07, 2020 | 55.32 | 55.88 | 53.98 | 55.00 | 234,455 | -3.37(-5.78%) |
Aug 06, 2020 | 57.34 | 58.46 | 56.81 | 58.37 | 155,697 | +0.50(+0.87%) |
Aug 05, 2020 | 57.52 | 58.63 | 57.46 | 57.87 | 231,019 | +1.92(+3.44%) |
Aug 04, 2020 | 54.65 | 56.03 | 54.63 | 55.95 | 160,680 | +1.96(+3.63%) |
Aug 03, 2020 | 53.54 | 54.29 | 53.27 | 53.99 | 194,401 | +1.04(+1.97%) |
Jul 31, 2020 | 54.09 | 54.10 | 51.66 | 52.94 | 243,956 | -1.09(-2.02%) |
Jul 30, 2020 | 54.06 | 54.61 | 52.46 | 54.03 | 206,352 | -2.07(-3.70%) |
Jul 29, 2020 | 55.04 | 56.54 | 54.97 | 56.11 | 192,159 | +2.67(+5.00%) |
Jul 28, 2020 | 54.62 | 54.68 | 53.31 | 53.44 | 137,205 | -1.38(-2.52%) |
Jul 27, 2020 | 53.58 | 54.98 | 53.05 | 54.82 | 257,576 | +2.43(+4.65%) |
Jul 24, 2020 | 50.89 | 52.40 | 50.62 | 52.39 | 183,785 | -0.09(-0.16%) |
Jul 23, 2020 | 53.76 | 54.37 | 51.81 | 52.47 | 146,556 | -1.36(-2.53%) |
Jul 22, 2020 | 54.55 | 54.55 | 52.96 | 53.84 | 180,559 | -0.81(-1.49%) |
Jul 21, 2020 | 55.64 | 55.69 | 54.55 | 54.65 | 226,183 | +1.52(+2.85%) |
Jul 20, 2020 | 51.94 | 53.30 | 51.57 | 53.13 | 249,072 | +2.07(+4.06%) |
Jul 17, 2020 | 51.39 | 51.48 | 50.40 | 51.06 | 994,615 | +0.78(+1.54%) |
Jul 16, 2020 | 49.41 | 50.44 | 49.31 | 50.28 | 265,403 | -2.21(-4.20%) |
Jul 15, 2020 | 53.01 | 53.33 | 51.93 | 52.49 | 279,896 | +0.34(+0.65%) |
Jul 14, 2020 | 50.07 | 52.47 | 49.70 | 52.15 | 315,834 | +0.25(+0.47%) |
Jul 13, 2020 | 53.99 | 55.17 | 51.59 | 51.90 | 328,966 | -0.98(-1.85%) |
Jul 10, 2020 | 52.81 | 53.13 | 51.89 | 52.88 | 224,638 | -1.02(-1.90%) |
Jul 09, 2020 | 55.34 | 55.58 | 52.56 | 53.90 | 319,422 | +0.04(+0.07%) |
Jul 08, 2020 | 52.17 | 53.97 | 51.95 | 53.86 | 273,795 | +3.72(+7.42%) |
Jul 07, 2020 | 50.78 | 51.76 | 49.93 | 50.14 | 250,302 | -2.57(-4.87%) |
Jul 06, 2020 | 51.56 | 52.76 | 51.50 | 52.71 | 408,664 | +6.02(+12.88%) |
Jul 02, 2020 | 46.47 | 47.45 | 46.12 | 46.69 | 432,281 | +3.14(+7.20%) |