Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.28 | 46.43 | 45.96 | 46.16 | 8,644 | -0.26(-0.55%) |
Sep 29, 2020 | 45.92 | 46.62 | 45.92 | 46.42 | 2,831 | +0.33(+0.71%) |
Sep 28, 2020 | 45.93 | 46.21 | 45.91 | 46.09 | 2,892 | +0.88(+1.94%) |
Sep 25, 2020 | 44.79 | 45.24 | 44.70 | 45.21 | 4,343 | +0.32(+0.71%) |
Sep 24, 2020 | 44.75 | 45.25 | 44.74 | 44.89 | 8,185 | -0.14(-0.32%) |
Sep 23, 2020 | 46.29 | 46.33 | 45.04 | 45.04 | 1,563 | -1.50(-3.23%) |
Sep 22, 2020 | 45.94 | 46.54 | 45.92 | 46.54 | 7,789 | +0.30(+0.64%) |
Sep 21, 2020 | 46.52 | 46.52 | 45.92 | 46.25 | 8,275 | -0.82(-1.74%) |
Sep 18, 2020 | 47.42 | 47.44 | 46.60 | 47.07 | 5,162 | -0.18(-0.38%) |
Sep 17, 2020 | 46.68 | 47.28 | 46.68 | 47.24 | 4,023 | -0.20(-0.43%) |
Sep 16, 2020 | 47.64 | 47.80 | 47.33 | 47.45 | 5,037 | +0.17(+0.37%) |
Sep 15, 2020 | 47.49 | 47.65 | 47.23 | 47.27 | 2,603 | +0.07(+0.15%) |
Sep 14, 2020 | 46.93 | 47.20 | 46.93 | 47.20 | 2,911 | +0.61(+1.31%) |
Sep 11, 2020 | 46.48 | 46.67 | 46.26 | 46.59 | 4,149 | +0.25(+0.53%) |
Sep 10, 2020 | 47.51 | 47.51 | 46.24 | 46.34 | 11,207 | -1.22(-2.56%) |
Sep 09, 2020 | 47.59 | 47.59 | 47.36 | 47.56 | 3,529 | +0.46(+0.97%) |
Sep 08, 2020 | 47.31 | 47.60 | 47.11 | 47.11 | 2,122 | -1.16(-2.41%) |
Sep 04, 2020 | 48.99 | 49.06 | 47.65 | 48.27 | 2,328 | -0.44(-0.91%) |
Sep 03, 2020 | 50.59 | 50.59 | 48.14 | 48.71 | 11,824 | -3.82(-7.27%) |
Sep 02, 2020 | 51.75 | 52.53 | 51.75 | 52.53 | 3,871 | +0.78(+1.51%) |
Sep 01, 2020 | 51.28 | 51.75 | 51.14 | 51.75 | 4,067 | +0.28(+0.54%) |
Aug 31, 2020 | 51.45 | 51.47 | 51.10 | 51.47 | 1,911 | +0.09(+0.18%) |
Aug 28, 2020 | 51.50 | 51.50 | 51.09 | 51.38 | 2,226 | +0.19(+0.38%) |
Aug 27, 2020 | 51.63 | 51.89 | 50.93 | 51.19 | 8,957 | -0.53(-1.03%) |
Aug 26, 2020 | 51.81 | 51.93 | 51.64 | 51.72 | 5,856 | -0.04(-0.07%) |
Aug 25, 2020 | 52.00 | 52.04 | 51.49 | 51.75 | 3,128 | -0.22(-0.43%) |
Aug 24, 2020 | 52.24 | 52.38 | 51.97 | 51.98 | 11,306 | +0.13(+0.26%) |
Aug 21, 2020 | 51.92 | 51.92 | 51.73 | 51.84 | 3,036 | -0.37(-0.71%) |
Aug 20, 2020 | 52.31 | 52.31 | 52.12 | 52.21 | 1,148 | -0.29(-0.55%) |
Aug 19, 2020 | 52.86 | 52.86 | 52.45 | 52.50 | 6,880 | +0.12(+0.24%) |
Aug 18, 2020 | 52.27 | 52.45 | 52.27 | 52.38 | 2,305 | -0.19(-0.37%) |
Aug 17, 2020 | 52.94 | 53.12 | 52.49 | 52.57 | 10,476 | -0.39(-0.74%) |
Aug 14, 2020 | 52.91 | 52.96 | 52.85 | 52.96 | 7,490 | -0.35(-0.65%) |
Aug 13, 2020 | 53.33 | 53.66 | 53.16 | 53.31 | 2,791 | -0.52(-0.97%) |
Aug 12, 2020 | 53.77 | 53.93 | 53.71 | 53.83 | 4,761 | +0.17(+0.31%) |
Aug 11, 2020 | 54.39 | 54.52 | 53.67 | 53.67 | 5,113 | -0.30(-0.55%) |
Aug 10, 2020 | 54.52 | 54.52 | 53.69 | 53.96 | 5,465 | -0.36(-0.65%) |
Aug 07, 2020 | 54.36 | 54.36 | 54.00 | 54.32 | 4,149 | -0.20(-0.37%) |
Aug 06, 2020 | 54.38 | 54.56 | 54.31 | 54.52 | 4,247 | +0.78(+1.45%) |
Aug 05, 2020 | 54.55 | 54.55 | 53.68 | 53.75 | 14,028 | -0.65(-1.20%) |
Aug 04, 2020 | 54.20 | 54.41 | 54.14 | 54.40 | 3,505 | +0.46(+0.86%) |
Aug 03, 2020 | 53.14 | 53.93 | 53.14 | 53.93 | 3,889 | +0.84(+1.58%) |
Jul 31, 2020 | 52.92 | 53.09 | 52.12 | 53.09 | 3,036 | +0.41(+0.79%) |
Jul 30, 2020 | 52.20 | 52.70 | 51.82 | 52.68 | 5,837 | -0.23(-0.43%) |
Jul 29, 2020 | 52.60 | 52.91 | 52.60 | 52.91 | 5,087 | +1.45(+2.82%) |
Jul 28, 2020 | 52.29 | 52.36 | 51.45 | 51.45 | 15,856 | -1.22(-2.31%) |
Jul 27, 2020 | 52.52 | 52.71 | 52.37 | 52.67 | 10,600 | +0.90(+1.74%) |
Jul 24, 2020 | 51.97 | 52.12 | 51.77 | 51.77 | 7,490 | -0.80(-1.51%) |
Jul 23, 2020 | 51.97 | 53.00 | 51.97 | 52.57 | 8,090 | +0.60(+1.15%) |
Jul 22, 2020 | 51.63 | 51.98 | 51.63 | 51.97 | 6,267 | +0.50(+0.96%) |
Jul 21, 2020 | 51.31 | 51.69 | 51.31 | 51.47 | 3,291 | +0.59(+1.17%) |
Jul 20, 2020 | 50.35 | 50.93 | 50.34 | 50.88 | 6,407 | +0.52(+1.04%) |
Jul 17, 2020 | 49.37 | 50.45 | 49.37 | 50.36 | 18,118 | +1.24(+2.53%) |
Jul 16, 2020 | 48.61 | 49.11 | 48.61 | 49.11 | 2,761 | -0.02(-0.04%) |
Jul 15, 2020 | 49.20 | 49.54 | 48.89 | 49.13 | 3,355 | +0.66(+1.37%) |
Jul 14, 2020 | 47.86 | 48.51 | 47.54 | 48.47 | 9,114 | +0.65(+1.36%) |
Jul 13, 2020 | 48.83 | 49.25 | 47.82 | 47.82 | 25,636 | -0.57(-1.18%) |
Jul 10, 2020 | 48.31 | 48.56 | 48.15 | 48.39 | 4,757 | -0.50(-1.03%) |
Jul 09, 2020 | 48.58 | 49.09 | 48.12 | 48.89 | 9,202 | +0.63(+1.30%) |
Jul 08, 2020 | 48.13 | 48.55 | 47.99 | 48.27 | 1,847 | +0.23(+0.48%) |
Jul 07, 2020 | 49.10 | 49.10 | 48.03 | 48.03 | 5,297 | -1.37(-2.78%) |
Jul 06, 2020 | 49.15 | 49.62 | 49.08 | 49.41 | 4,994 | +1.09(+2.25%) |
Jul 02, 2020 | 48.60 | 49.04 | 48.24 | 48.32 | 2,935 | +0.23(+0.48%) |