Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.18 | 51.99 | 51.18 | 51.71 | 410,250 | +0.93(+1.83%) |
Sep 29, 2020 | 51.04 | 51.12 | 50.66 | 50.78 | 193,621 | -0.42(-0.81%) |
Sep 28, 2020 | 51.31 | 51.40 | 50.74 | 51.20 | 145,138 | +0.63(+1.25%) |
Sep 25, 2020 | 49.82 | 50.59 | 49.61 | 50.56 | 360,370 | +0.10(+0.20%) |
Sep 24, 2020 | 50.13 | 50.87 | 49.76 | 50.47 | 256,480 | -0.48(-0.93%) |
Sep 23, 2020 | 51.82 | 51.98 | 50.81 | 50.94 | 195,897 | -0.43(-0.83%) |
Sep 22, 2020 | 51.11 | 51.39 | 50.54 | 51.37 | 100,512 | +0.30(+0.58%) |
Sep 21, 2020 | 50.28 | 51.07 | 49.89 | 51.07 | 180,451 | -0.31(-0.60%) |
Sep 18, 2020 | 51.79 | 51.79 | 50.99 | 51.38 | 113,625 | -0.14(-0.27%) |
Sep 17, 2020 | 51.09 | 51.73 | 50.99 | 51.51 | 247,507 | -0.55(-1.06%) |
Sep 16, 2020 | 52.49 | 52.61 | 51.99 | 52.07 | 207,656 | -0.24(-0.45%) |
Sep 15, 2020 | 52.45 | 52.45 | 52.06 | 52.31 | 244,100 | +0.55(+1.07%) |
Sep 14, 2020 | 51.47 | 51.89 | 51.42 | 51.75 | 203,933 | +1.05(+2.07%) |
Sep 11, 2020 | 50.97 | 51.25 | 50.24 | 50.70 | 184,932 | +0.51(+1.01%) |
Sep 10, 2020 | 51.20 | 51.48 | 50.14 | 50.20 | 260,112 | -0.86(-1.69%) |
Sep 09, 2020 | 50.81 | 51.18 | 50.44 | 51.06 | 260,812 | +0.79(+1.58%) |
Sep 08, 2020 | 50.17 | 50.90 | 49.80 | 50.27 | 409,706 | -2.46(-4.66%) |
Sep 04, 2020 | 52.59 | 52.91 | 50.91 | 52.72 | 268,863 | -0.09(-0.17%) |
Sep 03, 2020 | 54.12 | 54.18 | 52.32 | 52.81 | 366,668 | -2.29(-4.15%) |
Sep 02, 2020 | 55.81 | 55.93 | 54.52 | 55.10 | 283,435 | -0.20(-0.36%) |
Sep 01, 2020 | 54.38 | 55.30 | 54.38 | 55.30 | 222,463 | +1.63(+3.04%) |
Aug 31, 2020 | 53.93 | 54.06 | 53.52 | 53.66 | 385,078 | -1.12(-2.04%) |
Aug 28, 2020 | 54.52 | 54.94 | 54.39 | 54.78 | 153,217 | +0.24(+0.44%) |
Aug 27, 2020 | 55.22 | 55.22 | 54.17 | 54.54 | 209,265 | -0.05(-0.09%) |
Aug 26, 2020 | 54.46 | 54.75 | 54.17 | 54.59 | 246,619 | +0.43(+0.79%) |
Aug 25, 2020 | 53.39 | 54.22 | 53.16 | 54.17 | 163,499 | +0.93(+1.75%) |
Aug 24, 2020 | 53.59 | 53.67 | 53.06 | 53.24 | 193,950 | +0.75(+1.43%) |
Aug 21, 2020 | 52.02 | 52.60 | 51.89 | 52.48 | 208,162 | +0.39(+0.74%) |
Aug 20, 2020 | 51.34 | 52.16 | 51.23 | 52.10 | 192,382 | +0.29(+0.55%) |
Aug 19, 2020 | 51.99 | 52.18 | 51.62 | 51.81 | 239,374 | -0.27(-0.51%) |
Aug 18, 2020 | 51.92 | 52.21 | 51.62 | 52.08 | 228,748 | +0.79(+1.54%) |
Aug 17, 2020 | 50.77 | 51.35 | 50.68 | 51.29 | 145,894 | +1.14(+2.27%) |
Aug 14, 2020 | 50.60 | 50.68 | 49.95 | 50.15 | 250,683 | -0.67(-1.32%) |
Aug 13, 2020 | 50.96 | 51.15 | 50.64 | 50.82 | 332,856 | -0.20(-0.39%) |
Aug 12, 2020 | 50.69 | 51.21 | 50.51 | 51.02 | 154,388 | +0.81(+1.62%) |
Aug 11, 2020 | 50.66 | 50.96 | 50.20 | 50.21 | 209,430 | -0.25(-0.49%) |
Aug 10, 2020 | 51.42 | 51.44 | 50.13 | 50.46 | 463,491 | -0.90(-1.75%) |
Aug 07, 2020 | 51.98 | 52.39 | 50.87 | 51.36 | 323,504 | -2.04(-3.82%) |
Aug 06, 2020 | 53.38 | 53.46 | 52.74 | 53.40 | 174,516 | -0.13(-0.24%) |
Aug 05, 2020 | 53.09 | 53.60 | 53.07 | 53.52 | 443,063 | +0.97(+1.85%) |
Aug 04, 2020 | 52.14 | 52.55 | 52.10 | 52.55 | 242,063 | +0.57(+1.10%) |
Aug 03, 2020 | 51.19 | 52.01 | 51.19 | 51.98 | 207,621 | +1.58(+3.14%) |
Jul 31, 2020 | 50.39 | 50.57 | 49.80 | 50.40 | 272,095 | +0.37(+0.73%) |
Jul 30, 2020 | 49.64 | 50.10 | 49.37 | 50.03 | 162,825 | -0.05(-0.10%) |
Jul 29, 2020 | 49.72 | 50.28 | 49.72 | 50.08 | 172,938 | +1.07(+2.18%) |
Jul 28, 2020 | 49.34 | 49.48 | 49.01 | 49.01 | 95,414 | -0.07(-0.14%) |
Jul 27, 2020 | 48.24 | 49.17 | 48.12 | 49.08 | 177,502 | +0.81(+1.68%) |
Jul 24, 2020 | 47.75 | 48.33 | 47.11 | 48.27 | 316,535 | -0.71(-1.46%) |
Jul 23, 2020 | 49.71 | 50.01 | 48.71 | 48.98 | 201,708 | -0.51(-1.04%) |
Jul 22, 2020 | 49.89 | 49.99 | 49.16 | 49.49 | 264,832 | -0.84(-1.67%) |
Jul 21, 2020 | 51.10 | 51.10 | 50.31 | 50.34 | 390,460 | +0.86(+1.74%) |
Jul 20, 2020 | 48.74 | 49.55 | 48.63 | 49.48 | 298,078 | +0.82(+1.69%) |
Jul 17, 2020 | 48.59 | 48.70 | 48.23 | 48.65 | 204,021 | +0.50(+1.05%) |
Jul 16, 2020 | 47.97 | 48.33 | 47.75 | 48.15 | 333,084 | -1.51(-3.05%) |
Jul 15, 2020 | 50.10 | 50.10 | 49.34 | 49.66 | 196,948 | +0.15(+0.30%) |
Jul 14, 2020 | 49.10 | 49.52 | 48.27 | 49.51 | 680,658 | -0.55(-1.11%) |
Jul 13, 2020 | 51.60 | 51.93 | 49.97 | 50.07 | 357,766 | -1.11(-2.17%) |
Jul 10, 2020 | 51.54 | 51.62 | 50.95 | 51.18 | 430,464 | -0.71(-1.37%) |
Jul 09, 2020 | 52.50 | 52.57 | 51.22 | 51.89 | 343,402 | +0.83(+1.63%) |
Jul 08, 2020 | 50.41 | 51.14 | 50.28 | 51.06 | 285,252 | +2.08(+4.25%) |
Jul 07, 2020 | 49.10 | 49.48 | 48.77 | 48.98 | 213,655 | -0.56(-1.14%) |
Jul 06, 2020 | 49.76 | 50.02 | 49.25 | 49.54 | 352,197 | +1.56(+3.26%) |
Jul 02, 2020 | 47.79 | 48.34 | 47.74 | 47.98 | 234,523 | +1.30(+2.78%) |