Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.96 | 51.36 | 49.24 | 51.30 | 412,367 | +1.75(+3.53%) |
Sep 29, 2020 | 50.00 | 50.01 | 48.65 | 49.55 | 445,223 | -0.36(-0.72%) |
Sep 28, 2020 | 49.97 | 50.82 | 48.77 | 49.91 | 251,669 | +0.25(+0.50%) |
Sep 25, 2020 | 47.75 | 49.78 | 47.25 | 49.66 | 324,900 | +1.62(+3.37%) |
Sep 24, 2020 | 50.55 | 50.55 | 47.22 | 48.04 | 321,046 | -2.93(-5.75%) |
Sep 23, 2020 | 52.07 | 53.05 | 50.89 | 50.97 | 298,032 | -1.04(-2.00%) |
Sep 22, 2020 | 52.45 | 52.45 | 49.52 | 52.01 | 310,429 | -0.34(-0.65%) |
Sep 21, 2020 | 54.88 | 54.89 | 52.02 | 52.35 | 402,916 | -3.72(-6.63%) |
Sep 18, 2020 | 53.90 | 56.17 | 52.77 | 56.07 | 1,327,000 | +3.50(+6.66%) |
Sep 17, 2020 | 50.83 | 53.19 | 50.47 | 52.57 | 262,955 | +0.92(+1.78%) |
Sep 16, 2020 | 51.97 | 52.41 | 50.17 | 51.65 | 328,019 | +0.16(+0.31%) |
Sep 15, 2020 | 50.00 | 51.65 | 49.38 | 51.49 | 462,115 | +1.43(+2.86%) |
Sep 14, 2020 | 46.65 | 50.10 | 46.65 | 50.06 | 763,353 | +5.19(+11.57%) |
Sep 11, 2020 | 44.24 | 45.09 | 44.02 | 44.87 | 395,200 | +0.69(+1.56%) |
Sep 10, 2020 | 47.27 | 49.44 | 44.17 | 44.18 | 686,932 | -2.64(-5.64%) |
Sep 09, 2020 | 46.41 | 47.31 | 45.80 | 46.82 | 217,356 | +0.78(+1.69%) |
Sep 08, 2020 | 43.92 | 46.98 | 43.91 | 46.04 | 376,468 | +0.45(+0.99%) |
Sep 04, 2020 | 44.46 | 46.49 | 43.25 | 45.59 | 356,700 | +1.37(+3.10%) |
Sep 03, 2020 | 45.79 | 46.06 | 44.10 | 44.22 | 291,746 | -1.62(-3.53%) |
Sep 02, 2020 | 45.79 | 46.07 | 44.85 | 45.84 | 240,488 | +0.48(+1.06%) |
Sep 01, 2020 | 44.99 | 45.69 | 44.15 | 45.36 | 297,486 | +0.35(+0.78%) |
Aug 31, 2020 | 45.05 | 45.31 | 44.30 | 45.01 | 285,233 | +0.27(+0.60%) |
Aug 28, 2020 | 44.62 | 45.04 | 44.01 | 44.74 | 248,900 | +0.23(+0.52%) |
Aug 27, 2020 | 44.63 | 44.97 | 43.96 | 44.51 | 153,785 | -0.12(-0.27%) |
Aug 26, 2020 | 45.23 | 45.74 | 44.26 | 44.63 | 258,002 | -0.71(-1.57%) |
Aug 25, 2020 | 44.34 | 45.79 | 43.80 | 45.34 | 239,612 | +1.39(+3.16%) |
Aug 24, 2020 | 44.10 | 44.19 | 43.00 | 43.95 | 405,484 | +0.15(+0.34%) |
Aug 21, 2020 | 43.74 | 44.11 | 43.02 | 43.80 | 237,600 | -0.21(-0.48%) |
Aug 20, 2020 | 43.79 | 44.48 | 43.62 | 44.01 | 191,876 | -0.02(-0.05%) |
Aug 19, 2020 | 44.57 | 44.92 | 43.47 | 44.03 | 228,987 | -0.58(-1.30%) |
Aug 18, 2020 | 46.81 | 46.81 | 44.52 | 44.61 | 258,243 | -1.73(-3.73%) |
Aug 17, 2020 | 45.22 | 46.74 | 45.13 | 46.34 | 229,557 | +1.07(+2.36%) |
Aug 14, 2020 | 47.36 | 47.36 | 44.68 | 45.27 | 248,600 | -1.98(-4.19%) |
Aug 13, 2020 | 47.04 | 48.13 | 46.89 | 47.25 | 178,670 | +0.35(+0.75%) |
Aug 12, 2020 | 47.23 | 48.37 | 46.52 | 46.90 | 402,681 | +0.08(+0.17%) |
Aug 11, 2020 | 48.10 | 48.74 | 46.44 | 46.82 | 249,168 | -1.06(-2.21%) |
Aug 10, 2020 | 48.89 | 49.11 | 47.19 | 47.88 | 213,155 | -1.03(-2.11%) |
Aug 07, 2020 | 47.79 | 49.26 | 47.54 | 48.91 | 366,200 | +1.01(+2.11%) |
Aug 06, 2020 | 48.30 | 49.20 | 45.66 | 47.90 | 344,366 | -0.50(-1.03%) |
Aug 05, 2020 | 49.59 | 50.33 | 47.52 | 48.40 | 615,846 | -0.13(-0.27%) |
Aug 04, 2020 | 48.99 | 49.07 | 47.51 | 48.53 | 327,835 | -0.93(-1.88%) |
Aug 03, 2020 | 47.77 | 49.59 | 46.74 | 49.46 | 469,296 | +3.09(+6.66%) |
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |