Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.50 | 52.62 | 51.45 | 52.14 | 347,973 | +0.61(+1.19%) |
Sep 29, 2020 | 51.94 | 52.51 | 51.10 | 51.53 | 221,933 | -0.73(-1.40%) |
Sep 28, 2020 | 52.51 | 53.33 | 51.78 | 52.26 | 288,013 | +0.64(+1.24%) |
Sep 25, 2020 | 51.79 | 52.68 | 51.26 | 51.62 | 287,867 | -0.45(-0.86%) |
Sep 24, 2020 | 51.63 | 52.81 | 50.38 | 52.07 | 353,182 | +0.11(+0.21%) |
Sep 23, 2020 | 52.12 | 53.52 | 51.70 | 51.96 | 428,942 | -0.13(-0.25%) |
Sep 22, 2020 | 51.01 | 52.15 | 50.99 | 52.09 | 305,955 | +1.00(+1.96%) |
Sep 21, 2020 | 50.65 | 51.18 | 49.73 | 51.08 | 371,825 | -0.73(-1.41%) |
Sep 18, 2020 | 52.24 | 53.03 | 51.39 | 51.81 | 728,768 | -0.18(-0.35%) |
Sep 17, 2020 | 52.65 | 53.03 | 51.76 | 52.00 | 551,266 | -1.00(-1.89%) |
Sep 16, 2020 | 53.55 | 54.47 | 52.55 | 53.00 | 503,761 | +0.10(+0.19%) |
Sep 15, 2020 | 54.41 | 54.58 | 52.76 | 52.90 | 423,904 | -1.10(-2.04%) |
Sep 14, 2020 | 54.08 | 54.36 | 53.93 | 54.00 | 301,909 | +0.35(+0.65%) |
Sep 11, 2020 | 54.57 | 54.93 | 53.47 | 53.66 | 398,805 | -0.68(-1.24%) |
Sep 10, 2020 | 55.45 | 56.62 | 54.31 | 54.33 | 401,008 | -1.12(-2.02%) |
Sep 09, 2020 | 54.31 | 55.59 | 54.14 | 55.45 | 716,675 | +1.51(+2.79%) |
Sep 08, 2020 | 54.65 | 55.19 | 53.95 | 53.95 | 513,471 | -0.60(-1.10%) |
Sep 04, 2020 | 54.61 | 54.89 | 52.96 | 54.55 | 346,186 | +0.30(+0.55%) |
Sep 03, 2020 | 54.94 | 55.34 | 53.78 | 54.25 | 380,976 | -0.88(-1.59%) |
Sep 02, 2020 | 55.49 | 56.05 | 54.70 | 55.13 | 277,158 | +0.21(+0.38%) |
Sep 01, 2020 | 54.67 | 55.63 | 54.26 | 54.92 | 602,442 | +0.55(+1.01%) |
Aug 31, 2020 | 54.82 | 54.94 | 53.96 | 54.37 | 412,595 | -0.15(-0.27%) |
Aug 28, 2020 | 54.56 | 55.07 | 54.18 | 54.51 | 189,755 | +0.46(+0.84%) |
Aug 27, 2020 | 54.73 | 55.75 | 54.04 | 54.06 | 265,290 | -0.14(-0.25%) |
Aug 26, 2020 | 55.29 | 55.63 | 54.09 | 54.20 | 298,037 | -0.86(-1.56%) |
Aug 25, 2020 | 54.92 | 55.17 | 54.09 | 55.05 | 282,022 | +0.03(+0.05%) |
Aug 24, 2020 | 52.83 | 55.03 | 52.45 | 55.03 | 321,094 | +2.50(+4.76%) |
Aug 21, 2020 | 52.48 | 53.01 | 51.58 | 52.53 | 302,334 | -0.30(-0.57%) |
Aug 20, 2020 | 52.07 | 53.36 | 51.87 | 52.82 | 258,611 | +0.43(+0.81%) |
Aug 19, 2020 | 52.47 | 53.34 | 52.36 | 52.40 | 237,511 | -0.18(-0.34%) |
Aug 18, 2020 | 52.04 | 53.11 | 51.79 | 52.58 | 371,595 | +0.67(+1.29%) |
Aug 17, 2020 | 52.92 | 52.96 | 51.77 | 51.91 | 287,305 | -0.72(-1.38%) |
Aug 14, 2020 | 53.24 | 53.81 | 52.10 | 52.63 | 444,889 | -0.92(-1.72%) |
Aug 13, 2020 | 54.33 | 54.97 | 53.28 | 53.56 | 574,787 | -1.15(-2.10%) |
Aug 12, 2020 | 54.09 | 54.86 | 53.13 | 54.71 | 339,830 | +1.10(+2.04%) |
Aug 11, 2020 | 54.67 | 55.47 | 53.38 | 53.61 | 316,379 | -0.34(-0.64%) |
Aug 10, 2020 | 52.63 | 55.12 | 52.63 | 53.96 | 584,462 | +1.35(+2.56%) |
Aug 07, 2020 | 51.26 | 52.79 | 50.89 | 52.61 | 436,718 | +1.29(+2.51%) |
Aug 06, 2020 | 50.84 | 52.05 | 50.73 | 51.32 | 341,589 | +0.24(+0.48%) |
Aug 05, 2020 | 51.67 | 52.08 | 50.63 | 51.08 | 423,181 | -0.49(-0.95%) |
Aug 04, 2020 | 51.86 | 52.14 | 50.81 | 51.57 | 662,412 | -0.43(-0.84%) |
Aug 03, 2020 | 49.52 | 53.25 | 49.43 | 52.00 | 1,070,212 | +2.95(+6.02%) |
Jul 31, 2020 | 48.22 | 50.87 | 46.85 | 49.05 | 1,020,407 | +1.16(+2.42%) |
Jul 30, 2020 | 46.51 | 47.93 | 46.30 | 47.89 | 600,743 | +0.63(+1.34%) |
Jul 29, 2020 | 45.10 | 47.34 | 45.10 | 47.26 | 360,285 | +2.16(+4.78%) |
Jul 28, 2020 | 44.59 | 45.90 | 44.56 | 45.10 | 487,967 | +0.38(+0.85%) |
Jul 27, 2020 | 44.01 | 44.92 | 43.48 | 44.72 | 460,694 | +0.88(+2.00%) |
Jul 24, 2020 | 44.20 | 44.22 | 43.10 | 43.84 | 317,241 | -0.70(-1.57%) |
Jul 23, 2020 | 43.93 | 44.71 | 43.47 | 44.54 | 596,186 | +0.37(+0.84%) |
Jul 22, 2020 | 43.34 | 44.23 | 43.22 | 44.17 | 273,582 | +0.85(+1.97%) |
Jul 21, 2020 | 44.01 | 44.66 | 43.09 | 43.32 | 344,841 | -0.34(-0.79%) |
Jul 20, 2020 | 44.41 | 44.84 | 43.54 | 43.66 | 266,888 | -0.89(-1.99%) |
Jul 17, 2020 | 43.84 | 44.64 | 43.53 | 44.55 | 200,415 | +0.71(+1.61%) |
Jul 16, 2020 | 43.13 | 44.18 | 42.71 | 43.84 | 314,992 | +0.65(+1.51%) |
Jul 15, 2020 | 43.45 | 43.81 | 42.80 | 43.19 | 221,911 | +0.75(+1.77%) |
Jul 14, 2020 | 41.01 | 42.47 | 40.59 | 42.44 | 256,509 | +1.22(+2.97%) |
Jul 13, 2020 | 41.35 | 42.62 | 40.97 | 41.21 | 221,575 | +0.12(+0.29%) |
Jul 10, 2020 | 40.48 | 41.41 | 40.36 | 41.10 | 479,561 | +0.57(+1.41%) |
Jul 09, 2020 | 40.78 | 41.10 | 39.91 | 40.53 | 316,445 | -0.19(-0.47%) |
Jul 08, 2020 | 40.74 | 41.25 | 40.24 | 40.72 | 355,660 | +0.03(+0.07%) |
Jul 07, 2020 | 41.02 | 41.43 | 39.81 | 40.69 | 422,143 | -0.87(-2.09%) |
Jul 06, 2020 | 43.02 | 43.02 | 41.32 | 41.56 | 464,964 | -0.47(-1.12%) |
Jul 02, 2020 | 42.90 | 43.88 | 41.97 | 42.03 | 371,900 | +0.04(+0.09%) |