Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.33 | 53.48 | 52.00 | 52.53 | 327,428 | +0.36(+0.69%) |
Sep 29, 2020 | 52.24 | 52.63 | 51.36 | 52.17 | 179,796 | -0.17(-0.33%) |
Sep 28, 2020 | 51.96 | 53.20 | 51.96 | 52.34 | 158,479 | +1.18(+2.31%) |
Sep 25, 2020 | 50.38 | 51.36 | 50.38 | 51.16 | 153,655 | +0.31(+0.60%) |
Sep 24, 2020 | 50.50 | 51.82 | 49.91 | 50.86 | 136,090 | +0.55(+1.10%) |
Sep 23, 2020 | 51.65 | 52.53 | 50.27 | 50.30 | 155,399 | -1.34(-2.60%) |
Sep 22, 2020 | 50.67 | 51.72 | 50.57 | 51.65 | 176,092 | +1.00(+1.98%) |
Sep 21, 2020 | 52.13 | 52.51 | 49.82 | 50.65 | 357,716 | -2.60(-4.89%) |
Sep 18, 2020 | 55.29 | 55.44 | 53.03 | 53.25 | 614,096 | -1.90(-3.44%) |
Sep 17, 2020 | 54.62 | 55.37 | 54.28 | 55.15 | 189,501 | -0.26(-0.46%) |
Sep 16, 2020 | 54.35 | 56.20 | 54.02 | 55.40 | 297,919 | +1.12(+2.07%) |
Sep 15, 2020 | 54.90 | 55.54 | 54.13 | 54.28 | 164,754 | -0.44(-0.80%) |
Sep 14, 2020 | 55.17 | 55.66 | 54.36 | 54.72 | 274,350 | -0.03(-0.05%) |
Sep 11, 2020 | 54.89 | 55.56 | 54.12 | 54.75 | 181,764 | +0.04(+0.07%) |
Sep 10, 2020 | 57.15 | 57.15 | 54.65 | 54.71 | 147,854 | -2.02(-3.56%) |
Sep 09, 2020 | 57.14 | 57.40 | 55.93 | 56.73 | 175,397 | +0.19(+0.34%) |
Sep 08, 2020 | 57.59 | 57.95 | 56.44 | 56.54 | 231,463 | -1.58(-2.72%) |
Sep 04, 2020 | 59.74 | 59.74 | 57.48 | 58.12 | 146,208 | -0.45(-0.77%) |
Sep 03, 2020 | 60.30 | 60.30 | 58.31 | 58.57 | 248,240 | -1.49(-2.48%) |
Sep 02, 2020 | 59.49 | 60.32 | 58.97 | 60.06 | 206,236 | +0.51(+0.86%) |
Sep 01, 2020 | 58.68 | 59.58 | 58.01 | 59.54 | 168,185 | +2.14(+3.72%) |
Aug 31, 2020 | 57.86 | 58.07 | 57.16 | 57.41 | 283,883 | -0.50(-0.86%) |
Aug 28, 2020 | 57.59 | 58.16 | 57.29 | 57.90 | 93,871 | +0.62(+1.08%) |
Aug 27, 2020 | 57.85 | 58.22 | 57.15 | 57.28 | 109,774 | +0.09(+0.15%) |
Aug 26, 2020 | 57.16 | 57.57 | 56.99 | 57.20 | 96,453 | -0.24(-0.41%) |
Aug 25, 2020 | 57.81 | 57.99 | 56.69 | 57.43 | 164,938 | -0.33(-0.58%) |
Aug 24, 2020 | 57.70 | 58.36 | 56.80 | 57.77 | 237,614 | +0.69(+1.20%) |
Aug 21, 2020 | 57.65 | 58.30 | 56.80 | 57.08 | 177,673 | -1.05(-1.80%) |
Aug 20, 2020 | 57.61 | 58.83 | 57.60 | 58.13 | 136,018 | -0.23(-0.39%) |
Aug 19, 2020 | 60.27 | 60.44 | 58.20 | 58.36 | 193,289 | -1.89(-3.13%) |
Aug 18, 2020 | 60.50 | 60.83 | 60.09 | 60.25 | 152,730 | -0.30(-0.49%) |
Aug 17, 2020 | 60.49 | 61.59 | 59.90 | 60.54 | 240,110 | +0.20(+0.33%) |
Aug 14, 2020 | 61.00 | 61.00 | 59.81 | 60.34 | 175,785 | -0.82(-1.34%) |
Aug 13, 2020 | 63.96 | 64.19 | 61.02 | 61.16 | 150,186 | -3.17(-4.93%) |
Aug 12, 2020 | 64.05 | 65.37 | 61.97 | 64.34 | 247,184 | -1.19(-1.81%) |
Aug 11, 2020 | 66.21 | 66.66 | 65.31 | 65.52 | 227,712 | +0.36(+0.55%) |
Aug 10, 2020 | 63.96 | 66.43 | 63.81 | 65.16 | 234,157 | +1.34(+2.10%) |
Aug 07, 2020 | 61.87 | 63.86 | 61.87 | 63.83 | 184,101 | +1.95(+3.14%) |
Aug 06, 2020 | 62.47 | 62.62 | 61.50 | 61.88 | 118,457 | -0.73(-1.17%) |
Aug 05, 2020 | 61.63 | 62.63 | 61.38 | 62.61 | 121,760 | +1.75(+2.87%) |
Aug 04, 2020 | 60.67 | 61.32 | 60.42 | 60.86 | 143,394 | -0.23(-0.37%) |
Aug 03, 2020 | 60.21 | 61.18 | 59.80 | 61.09 | 121,487 | +1.20(+2.00%) |
Jul 31, 2020 | 59.57 | 60.09 | 58.14 | 59.90 | 181,045 | -0.16(-0.27%) |
Jul 30, 2020 | 59.98 | 60.27 | 59.21 | 60.06 | 103,416 | -1.20(-1.95%) |
Jul 29, 2020 | 60.06 | 61.38 | 59.99 | 61.25 | 117,969 | +1.49(+2.49%) |
Jul 28, 2020 | 60.67 | 61.07 | 59.72 | 59.76 | 106,928 | -1.10(-1.81%) |
Jul 27, 2020 | 60.94 | 61.45 | 60.50 | 60.86 | 156,400 | -0.17(-0.28%) |
Jul 24, 2020 | 61.55 | 61.85 | 60.77 | 61.04 | 114,760 | -0.67(-1.09%) |
Jul 23, 2020 | 60.82 | 62.19 | 60.82 | 61.71 | 167,874 | +0.77(+1.26%) |
Jul 22, 2020 | 60.46 | 61.75 | 60.46 | 60.94 | 118,669 | -0.07(-0.11%) |
Jul 21, 2020 | 60.57 | 61.60 | 60.57 | 61.01 | 196,397 | +0.98(+1.63%) |
Jul 20, 2020 | 59.86 | 60.11 | 59.26 | 60.03 | 135,754 | -0.24(-0.39%) |
Jul 17, 2020 | 60.18 | 60.87 | 59.92 | 60.27 | 126,984 | +0.24(+0.40%) |
Jul 16, 2020 | 59.81 | 60.84 | 59.64 | 60.03 | 125,508 | +0.09(+0.14%) |
Jul 15, 2020 | 60.57 | 60.93 | 59.03 | 59.94 | 349,401 | +1.09(+1.85%) |
Jul 14, 2020 | 57.33 | 58.93 | 57.32 | 58.85 | 202,692 | +1.44(+2.51%) |
Jul 13, 2020 | 58.12 | 58.86 | 56.87 | 57.41 | 209,217 | +0.09(+0.15%) |
Jul 10, 2020 | 55.95 | 57.40 | 55.95 | 57.33 | 231,417 | +1.21(+2.15%) |
Jul 09, 2020 | 57.55 | 57.81 | 55.44 | 56.12 | 233,025 | -1.72(-2.97%) |
Jul 08, 2020 | 57.20 | 57.88 | 56.55 | 57.84 | 261,521 | +0.17(+0.30%) |
Jul 07, 2020 | 58.13 | 58.56 | 57.39 | 57.67 | 233,556 | -1.27(-2.16%) |
Jul 06, 2020 | 59.81 | 59.81 | 58.38 | 58.94 | 208,851 | +0.69(+1.19%) |
Jul 02, 2020 | 59.63 | 60.59 | 57.95 | 58.25 | 200,646 | +0.47(+0.82%) |