Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.02 | 54.90 | 52.97 | 53.19 | 400,112 | -0.41(-0.77%) |
Sep 29, 2020 | 53.04 | 53.99 | 52.66 | 53.60 | 576,669 | +0.56(+1.06%) |
Sep 28, 2020 | 51.59 | 53.43 | 51.58 | 53.04 | 586,331 | +1.96(+3.84%) |
Sep 25, 2020 | 50.37 | 51.40 | 50.17 | 51.08 | 432,952 | +0.37(+0.73%) |
Sep 24, 2020 | 51.03 | 51.38 | 50.40 | 50.71 | 456,483 | -0.17(-0.33%) |
Sep 23, 2020 | 52.34 | 52.76 | 50.69 | 50.87 | 302,750 | -1.68(-3.19%) |
Sep 22, 2020 | 52.50 | 52.84 | 52.03 | 52.55 | 502,540 | +0.30(+0.58%) |
Sep 21, 2020 | 53.25 | 53.25 | 51.50 | 52.25 | 603,945 | -1.99(-3.67%) |
Sep 18, 2020 | 54.87 | 55.27 | 53.48 | 54.24 | 713,698 | -0.47(-0.86%) |
Sep 17, 2020 | 53.43 | 55.00 | 53.03 | 54.71 | 291,077 | +0.66(+1.23%) |
Sep 16, 2020 | 54.07 | 54.59 | 53.93 | 54.04 | 279,211 | +0.13(+0.24%) |
Sep 15, 2020 | 53.74 | 54.53 | 53.55 | 53.91 | 371,314 | +0.44(+0.83%) |
Sep 14, 2020 | 52.85 | 53.66 | 52.85 | 53.47 | 338,206 | +1.00(+1.91%) |
Sep 11, 2020 | 52.06 | 52.95 | 51.67 | 52.47 | 386,921 | +0.64(+1.24%) |
Sep 10, 2020 | 52.04 | 52.31 | 51.51 | 51.82 | 352,508 | -0.01(-0.02%) |
Sep 09, 2020 | 52.14 | 52.49 | 51.45 | 51.83 | 246,411 | +0.09(+0.18%) |
Sep 08, 2020 | 52.19 | 52.19 | 51.19 | 51.74 | 394,648 | -0.88(-1.66%) |
Sep 04, 2020 | 52.67 | 53.00 | 52.21 | 52.61 | 317,874 | +0.67(+1.29%) |
Sep 03, 2020 | 53.63 | 53.81 | 51.59 | 51.94 | 335,037 | -1.60(-2.99%) |
Sep 02, 2020 | 52.45 | 53.91 | 52.42 | 53.54 | 458,794 | +1.17(+2.23%) |
Sep 01, 2020 | 50.96 | 52.43 | 50.51 | 52.37 | 297,139 | +1.51(+2.97%) |
Aug 31, 2020 | 51.48 | 51.58 | 50.86 | 50.86 | 301,695 | -0.79(-1.53%) |
Aug 28, 2020 | 51.84 | 51.84 | 50.99 | 51.66 | 206,271 | -0.07(-0.14%) |
Aug 27, 2020 | 52.00 | 52.27 | 51.39 | 51.73 | 245,599 | +0.03(+0.05%) |
Aug 26, 2020 | 51.82 | 52.02 | 51.55 | 51.70 | 204,995 | -0.17(-0.32%) |
Aug 25, 2020 | 51.67 | 51.91 | 51.40 | 51.87 | 321,166 | +0.59(+1.15%) |
Aug 24, 2020 | 50.52 | 51.52 | 50.14 | 51.28 | 203,151 | +1.48(+2.98%) |
Aug 21, 2020 | 49.95 | 50.10 | 49.21 | 49.80 | 266,958 | -0.45(-0.90%) |
Aug 20, 2020 | 49.83 | 50.42 | 49.83 | 50.25 | 135,525 | -0.09(-0.18%) |
Aug 19, 2020 | 50.24 | 50.79 | 49.89 | 50.34 | 183,364 | -0.05(-0.09%) |
Aug 18, 2020 | 50.50 | 50.93 | 50.28 | 50.39 | 324,037 | -0.21(-0.42%) |
Aug 17, 2020 | 50.27 | 50.74 | 50.12 | 50.60 | 311,537 | +0.31(+0.62%) |
Aug 14, 2020 | 50.41 | 50.63 | 50.03 | 50.28 | 152,749 | -0.54(-1.07%) |
Aug 13, 2020 | 50.90 | 51.12 | 50.52 | 50.83 | 137,342 | -0.42(-0.83%) |
Aug 12, 2020 | 51.81 | 51.93 | 50.91 | 51.25 | 165,432 | +0.31(+0.61%) |
Aug 11, 2020 | 51.63 | 52.35 | 50.85 | 50.94 | 471,330 | +0.00(+0.00%) |
Aug 10, 2020 | 50.36 | 51.22 | 50.36 | 50.94 | 216,801 | +0.82(+1.64%) |
Aug 07, 2020 | 49.59 | 50.14 | 49.52 | 50.12 | 150,143 | +0.28(+0.55%) |
Aug 06, 2020 | 49.95 | 50.37 | 49.52 | 49.84 | 258,814 | -0.18(-0.37%) |
Aug 05, 2020 | 49.35 | 50.12 | 49.21 | 50.03 | 349,730 | +1.13(+2.32%) |
Aug 04, 2020 | 48.41 | 49.20 | 48.19 | 48.89 | 458,688 | +0.19(+0.40%) |
Aug 03, 2020 | 48.46 | 48.83 | 47.90 | 48.70 | 306,573 | +0.61(+1.26%) |
Jul 31, 2020 | 47.58 | 48.16 | 46.53 | 48.09 | 398,754 | +0.05(+0.10%) |
Jul 30, 2020 | 48.19 | 48.43 | 47.43 | 48.05 | 244,652 | -0.80(-1.65%) |
Jul 29, 2020 | 47.98 | 49.11 | 47.98 | 48.85 | 252,078 | +0.85(+1.77%) |
Jul 28, 2020 | 48.00 | 48.42 | 47.80 | 48.00 | 169,784 | -0.28(-0.59%) |
Jul 27, 2020 | 48.33 | 48.57 | 47.73 | 48.28 | 391,985 | -0.08(-0.17%) |
Jul 24, 2020 | 49.22 | 49.40 | 48.23 | 48.37 | 268,735 | -0.88(-1.78%) |
Jul 23, 2020 | 49.02 | 49.42 | 48.90 | 49.24 | 237,562 | -0.01(-0.02%) |
Jul 22, 2020 | 49.15 | 49.97 | 48.86 | 49.25 | 291,046 | -0.29(-0.59%) |
Jul 21, 2020 | 50.09 | 50.52 | 49.33 | 49.54 | 374,945 | +0.04(+0.07%) |
Jul 20, 2020 | 51.73 | 51.73 | 48.98 | 49.51 | 777,700 | -2.17(-4.19%) |
Jul 17, 2020 | 50.85 | 52.02 | 50.28 | 51.68 | 530,471 | +0.37(+0.71%) |
Jul 16, 2020 | 51.41 | 51.71 | 50.81 | 51.31 | 425,467 | -0.22(-0.43%) |
Jul 15, 2020 | 51.23 | 51.78 | 50.92 | 51.53 | 346,684 | +1.30(+2.58%) |
Jul 14, 2020 | 48.84 | 50.25 | 48.69 | 50.23 | 554,104 | +1.45(+2.98%) |
Jul 13, 2020 | 49.20 | 49.69 | 48.58 | 48.78 | 286,757 | +0.18(+0.38%) |
Jul 10, 2020 | 47.52 | 48.62 | 47.20 | 48.59 | 302,204 | +1.86(+3.97%) |
Jul 09, 2020 | 47.54 | 47.54 | 46.25 | 46.74 | 232,023 | -0.73(-1.54%) |
Jul 08, 2020 | 48.36 | 48.45 | 46.92 | 47.47 | 230,397 | -1.01(-2.09%) |
Jul 07, 2020 | 47.64 | 48.49 | 47.45 | 48.48 | 418,522 | +0.29(+0.61%) |
Jul 06, 2020 | 49.23 | 49.23 | 47.92 | 48.19 | 171,406 | +0.04(+0.08%) |
Jul 02, 2020 | 48.08 | 48.76 | 47.72 | 48.16 | 211,532 | +0.91(+1.92%) |