Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.29 | 52.90 | 52.00 | 52.14 | 69,416 | -0.31(-0.59%) |
Sep 29, 2020 | 51.59 | 52.90 | 51.43 | 52.45 | 100,013 | +0.81(+1.57%) |
Sep 28, 2020 | 51.13 | 51.92 | 50.42 | 51.64 | 86,336 | +1.12(+2.22%) |
Sep 25, 2020 | 49.96 | 50.59 | 49.13 | 50.52 | 64,600 | +0.49(+0.98%) |
Sep 24, 2020 | 48.75 | 50.65 | 48.75 | 50.03 | 61,142 | +0.74(+1.50%) |
Sep 23, 2020 | 49.90 | 50.83 | 49.25 | 49.29 | 122,112 | -1.10(-2.18%) |
Sep 22, 2020 | 49.70 | 50.78 | 49.00 | 50.39 | 58,150 | +0.65(+1.31%) |
Sep 21, 2020 | 48.48 | 49.82 | 48.43 | 49.74 | 59,743 | +0.12(+0.24%) |
Sep 18, 2020 | 50.52 | 50.99 | 49.27 | 49.62 | 33,600 | -0.49(-0.98%) |
Sep 17, 2020 | 48.80 | 50.27 | 48.80 | 50.11 | 191,607 | +0.26(+0.52%) |
Sep 16, 2020 | 49.36 | 49.91 | 48.65 | 49.85 | 208,521 | +0.59(+1.20%) |
Sep 15, 2020 | 49.32 | 49.97 | 48.84 | 49.26 | 185,011 | +0.91(+1.88%) |
Sep 14, 2020 | 48.11 | 49.00 | 48.05 | 48.35 | 66,111 | +1.55(+3.31%) |
Sep 11, 2020 | 47.88 | 48.15 | 46.07 | 46.80 | 131,500 | -0.52(-1.10%) |
Sep 10, 2020 | 47.69 | 48.21 | 47.26 | 47.32 | 116,580 | -0.42(-0.88%) |
Sep 09, 2020 | 47.70 | 48.49 | 47.42 | 47.74 | 126,686 | +0.81(+1.73%) |
Sep 08, 2020 | 48.98 | 49.13 | 46.89 | 46.93 | 233,503 | -3.58(-7.09%) |
Sep 04, 2020 | 51.55 | 51.70 | 48.48 | 50.51 | 181,700 | -1.35(-2.60%) |
Sep 03, 2020 | 53.07 | 53.07 | 51.18 | 51.86 | 259,019 | -2.87(-5.24%) |
Sep 02, 2020 | 54.18 | 55.08 | 54.12 | 54.73 | 94,410 | +0.96(+1.79%) |
Sep 01, 2020 | 53.00 | 53.88 | 52.94 | 53.77 | 87,357 | +0.69(+1.30%) |
Aug 31, 2020 | 53.75 | 54.33 | 53.04 | 53.08 | 108,699 | -0.76(-1.41%) |
Aug 28, 2020 | 53.01 | 54.16 | 52.80 | 53.84 | 55,300 | +0.91(+1.72%) |
Aug 27, 2020 | 54.65 | 54.77 | 51.91 | 52.93 | 164,536 | -1.46(-2.68%) |
Aug 26, 2020 | 54.38 | 55.13 | 54.05 | 54.39 | 57,105 | +0.34(+0.63%) |
Aug 25, 2020 | 53.74 | 54.45 | 53.74 | 54.05 | 53,052 | +0.05(+0.09%) |
Aug 24, 2020 | 55.07 | 55.07 | 53.73 | 54.00 | 59,986 | -0.20(-0.37%) |
Aug 21, 2020 | 54.16 | 54.61 | 53.17 | 54.20 | 70,000 | +0.08(+0.15%) |
Aug 20, 2020 | 54.86 | 54.99 | 53.68 | 54.12 | 57,276 | -1.33(-2.40%) |
Aug 19, 2020 | 55.89 | 56.00 | 54.69 | 55.45 | 92,383 | -0.53(-0.95%) |
Aug 18, 2020 | 56.89 | 56.95 | 55.77 | 55.98 | 56,389 | -0.60(-1.06%) |
Aug 17, 2020 | 55.53 | 56.73 | 55.28 | 56.58 | 82,356 | +1.62(+2.95%) |
Aug 14, 2020 | 54.82 | 55.50 | 54.22 | 54.96 | 52,000 | -0.08(-0.15%) |
Aug 13, 2020 | 55.03 | 56.17 | 54.05 | 55.04 | 140,932 | +0.42(+0.77%) |
Aug 12, 2020 | 53.80 | 54.68 | 53.45 | 54.62 | 113,184 | +1.56(+2.94%) |
Aug 11, 2020 | 52.89 | 53.76 | 52.74 | 53.06 | 92,581 | -0.13(-0.24%) |
Aug 10, 2020 | 54.01 | 54.65 | 52.69 | 53.19 | 71,859 | -0.72(-1.34%) |
Aug 07, 2020 | 54.58 | 55.14 | 52.80 | 53.91 | 139,800 | -1.09(-1.98%) |
Aug 06, 2020 | 55.88 | 57.07 | 54.61 | 55.00 | 283,754 | -1.33(-2.36%) |
Aug 05, 2020 | 56.74 | 57.87 | 55.74 | 56.33 | 329,225 | +0.69(+1.24%) |
Aug 04, 2020 | 53.00 | 57.00 | 52.49 | 55.64 | 488,896 | +2.03(+3.79%) |
Aug 03, 2020 | 51.97 | 54.04 | 51.50 | 53.61 | 339,918 | +2.21(+4.30%) |
Jul 31, 2020 | 51.41 | 51.69 | 49.37 | 51.40 | 162,500 | +0.40(+0.78%) |
Jul 30, 2020 | 49.38 | 51.63 | 49.01 | 51.00 | 253,267 | +1.51(+3.05%) |
Jul 29, 2020 | 49.64 | 50.21 | 49.16 | 49.49 | 88,107 | +0.34(+0.69%) |
Jul 28, 2020 | 50.47 | 50.47 | 49.04 | 49.15 | 87,043 | -1.32(-2.62%) |
Jul 27, 2020 | 49.46 | 50.48 | 49.28 | 50.47 | 117,444 | +1.87(+3.85%) |
Jul 24, 2020 | 49.63 | 49.63 | 48.20 | 48.60 | 78,100 | -1.62(-3.23%) |
Jul 23, 2020 | 49.74 | 51.32 | 49.74 | 50.22 | 96,967 | +0.27(+0.54%) |
Jul 22, 2020 | 49.89 | 50.75 | 49.65 | 49.95 | 71,123 | +0.11(+0.22%) |
Jul 21, 2020 | 50.67 | 50.97 | 49.45 | 49.84 | 99,424 | +0.31(+0.63%) |
Jul 20, 2020 | 49.02 | 49.78 | 48.50 | 49.53 | 110,754 | +0.82(+1.68%) |
Jul 17, 2020 | 47.96 | 49.85 | 47.88 | 48.71 | 124,300 | +0.85(+1.78%) |
Jul 16, 2020 | 47.59 | 48.81 | 47.34 | 47.86 | 37,896 | -0.17(-0.35%) |
Jul 15, 2020 | 48.94 | 49.19 | 47.11 | 48.03 | 108,627 | -0.54(-1.11%) |
Jul 14, 2020 | 47.94 | 48.97 | 47.56 | 48.57 | 75,356 | +0.39(+0.81%) |
Jul 13, 2020 | 49.82 | 50.53 | 48.17 | 48.18 | 114,352 | -0.64(-1.31%) |
Jul 10, 2020 | 49.22 | 49.22 | 47.79 | 48.82 | 88,400 | -0.60(-1.21%) |
Jul 09, 2020 | 49.00 | 49.67 | 48.08 | 49.42 | 129,110 | +0.69(+1.42%) |
Jul 08, 2020 | 48.48 | 48.85 | 48.03 | 48.73 | 66,762 | +0.26(+0.54%) |
Jul 07, 2020 | 49.15 | 49.44 | 48.31 | 48.47 | 93,847 | -0.93(-1.88%) |
Jul 06, 2020 | 49.45 | 49.74 | 48.80 | 49.40 | 131,607 | +0.75(+1.54%) |
Jul 02, 2020 | 48.23 | 49.06 | 48.15 | 48.65 | 97,100 | +0.91(+1.91%) |