Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.72 | 49.72 | 48.70 | 48.88 | 522,276 | -0.70(-1.41%) |
Sep 29, 2020 | 49.40 | 49.69 | 49.20 | 49.58 | 361,378 | +0.00(+0.00%) |
Sep 28, 2020 | 48.63 | 49.78 | 48.56 | 49.58 | 710,771 | +1.50(+3.12%) |
Sep 25, 2020 | 48.42 | 48.81 | 47.80 | 48.09 | 540,505 | -0.52(-1.07%) |
Sep 24, 2020 | 48.92 | 49.55 | 48.40 | 48.61 | 359,934 | -0.42(-0.86%) |
Sep 23, 2020 | 50.22 | 50.37 | 48.97 | 49.03 | 512,077 | -1.31(-2.60%) |
Sep 22, 2020 | 51.14 | 51.18 | 50.24 | 50.34 | 570,222 | -0.58(-1.14%) |
Sep 21, 2020 | 50.15 | 51.01 | 49.20 | 50.92 | 571,744 | +0.50(+1.00%) |
Sep 18, 2020 | 52.63 | 52.63 | 50.34 | 50.41 | 1,377,920 | -1.54(-2.96%) |
Sep 17, 2020 | 53.81 | 53.98 | 51.58 | 51.95 | 738,658 | -2.47(-4.55%) |
Sep 16, 2020 | 53.97 | 54.83 | 53.91 | 54.43 | 655,755 | +0.24(+0.45%) |
Sep 15, 2020 | 54.01 | 54.42 | 53.62 | 54.18 | 489,481 | +0.07(+0.12%) |
Sep 14, 2020 | 53.47 | 54.79 | 53.47 | 54.12 | 451,516 | +0.72(+1.36%) |
Sep 11, 2020 | 53.27 | 53.91 | 52.69 | 53.39 | 368,034 | +0.13(+0.24%) |
Sep 10, 2020 | 53.32 | 54.53 | 52.99 | 53.26 | 412,436 | -0.29(-0.55%) |
Sep 09, 2020 | 53.65 | 54.66 | 53.49 | 53.56 | 431,082 | +0.50(+0.94%) |
Sep 08, 2020 | 53.38 | 54.03 | 52.84 | 53.06 | 620,244 | -1.25(-2.31%) |
Sep 04, 2020 | 55.30 | 55.71 | 53.61 | 54.31 | 576,620 | -1.12(-2.03%) |
Sep 03, 2020 | 55.84 | 56.10 | 54.68 | 55.44 | 644,693 | -0.59(-1.05%) |
Sep 02, 2020 | 55.57 | 56.19 | 55.18 | 56.02 | 501,607 | +0.25(+0.45%) |
Sep 01, 2020 | 54.79 | 55.82 | 54.00 | 55.77 | 599,964 | +1.02(+1.86%) |
Aug 31, 2020 | 53.65 | 54.99 | 53.63 | 54.75 | 505,655 | +1.10(+2.05%) |
Aug 28, 2020 | 54.03 | 54.05 | 52.93 | 53.65 | 375,896 | -0.35(-0.65%) |
Aug 27, 2020 | 53.97 | 54.48 | 53.29 | 54.00 | 366,383 | +0.28(+0.52%) |
Aug 26, 2020 | 53.54 | 54.34 | 53.36 | 53.73 | 342,939 | -0.22(-0.41%) |
Aug 25, 2020 | 52.42 | 54.16 | 52.27 | 53.95 | 641,897 | +1.37(+2.60%) |
Aug 24, 2020 | 53.73 | 53.85 | 52.36 | 52.58 | 359,185 | -0.90(-1.67%) |
Aug 21, 2020 | 54.69 | 54.69 | 53.15 | 53.48 | 505,618 | -1.07(-1.97%) |
Aug 20, 2020 | 54.61 | 55.03 | 53.65 | 54.55 | 517,477 | +0.57(+1.06%) |
Aug 19, 2020 | 54.21 | 54.61 | 53.18 | 53.98 | 1,286,289 | +0.28(+0.53%) |
Aug 18, 2020 | 54.20 | 54.86 | 53.21 | 53.69 | 502,454 | -0.31(-0.58%) |
Aug 17, 2020 | 55.32 | 55.63 | 53.85 | 54.01 | 551,708 | -0.68(-1.25%) |
Aug 14, 2020 | 55.50 | 55.52 | 54.31 | 54.69 | 372,444 | -0.81(-1.47%) |
Aug 13, 2020 | 56.43 | 56.88 | 54.95 | 55.51 | 521,653 | -0.79(-1.40%) |
Aug 12, 2020 | 54.80 | 56.73 | 54.77 | 56.30 | 533,636 | +1.73(+3.17%) |
Aug 11, 2020 | 57.04 | 57.04 | 54.42 | 54.56 | 876,357 | -1.68(-2.99%) |
Aug 10, 2020 | 60.56 | 60.84 | 56.15 | 56.25 | 1,142,493 | -3.85(-6.41%) |
Aug 07, 2020 | 63.65 | 63.72 | 59.49 | 60.10 | 721,922 | -3.58(-5.62%) |
Aug 06, 2020 | 65.24 | 65.94 | 61.75 | 63.67 | 1,429,102 | -5.51(-7.96%) |
Aug 05, 2020 | 70.89 | 71.70 | 67.96 | 69.18 | 658,455 | -1.72(-2.42%) |
Aug 04, 2020 | 71.73 | 71.86 | 69.69 | 70.90 | 750,763 | -0.81(-1.13%) |
Aug 03, 2020 | 73.15 | 73.27 | 71.70 | 71.71 | 410,265 | -0.87(-1.20%) |
Jul 31, 2020 | 71.66 | 72.67 | 71.42 | 72.58 | 598,642 | +1.10(+1.54%) |
Jul 30, 2020 | 71.12 | 72.10 | 70.89 | 71.48 | 338,156 | +0.00(+0.00%) |
Jul 29, 2020 | 69.79 | 71.79 | 69.70 | 71.48 | 334,898 | +1.95(+2.80%) |
Jul 28, 2020 | 69.11 | 70.28 | 68.76 | 69.53 | 436,384 | +0.39(+0.57%) |
Jul 27, 2020 | 67.10 | 69.37 | 66.90 | 69.14 | 329,088 | +1.93(+2.88%) |
Jul 24, 2020 | 67.62 | 67.81 | 66.31 | 67.20 | 196,526 | -0.77(-1.14%) |
Jul 23, 2020 | 67.25 | 68.27 | 67.25 | 67.98 | 210,821 | +0.52(+0.78%) |
Jul 22, 2020 | 67.65 | 67.99 | 67.26 | 67.45 | 213,044 | -0.28(-0.42%) |
Jul 21, 2020 | 67.71 | 68.51 | 67.40 | 67.73 | 406,805 | +0.52(+0.78%) |
Jul 20, 2020 | 66.12 | 67.30 | 65.82 | 67.21 | 203,654 | +0.99(+1.50%) |
Jul 17, 2020 | 65.36 | 66.40 | 65.10 | 66.22 | 158,537 | +0.75(+1.14%) |
Jul 16, 2020 | 65.40 | 66.03 | 64.48 | 65.47 | 221,202 | -0.24(-0.37%) |
Jul 15, 2020 | 66.30 | 66.62 | 65.37 | 65.71 | 345,719 | -0.47(-0.71%) |
Jul 14, 2020 | 63.70 | 66.29 | 63.48 | 66.18 | 288,636 | +2.49(+3.91%) |
Jul 13, 2020 | 64.99 | 65.67 | 63.66 | 63.69 | 320,235 | -1.11(-1.72%) |
Jul 10, 2020 | 65.70 | 66.41 | 64.41 | 64.80 | 255,000 | -1.14(-1.72%) |
Jul 09, 2020 | 65.49 | 66.37 | 65.35 | 65.94 | 299,004 | +0.54(+0.83%) |
Jul 08, 2020 | 64.99 | 65.43 | 64.41 | 65.40 | 223,033 | +0.68(+1.06%) |
Jul 07, 2020 | 65.06 | 65.26 | 64.31 | 64.71 | 275,805 | -0.86(-1.31%) |
Jul 06, 2020 | 66.33 | 66.70 | 65.16 | 65.57 | 233,760 | +0.09(+0.14%) |
Jul 02, 2020 | 66.70 | 66.82 | 64.89 | 65.49 | 293,238 | -0.77(-1.17%) |