Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.02 | 52.83 | 51.15 | 52.18 | 463,133 | +0.16(+0.31%) |
Sep 29, 2020 | 52.00 | 53.25 | 51.29 | 52.02 | 493,734 | +0.05(+0.10%) |
Sep 28, 2020 | 50.63 | 52.25 | 50.22 | 51.97 | 394,382 | +2.36(+4.76%) |
Sep 25, 2020 | 48.87 | 49.71 | 48.46 | 49.61 | 247,200 | +0.79(+1.62%) |
Sep 24, 2020 | 48.56 | 49.91 | 48.35 | 48.82 | 353,912 | -0.17(-0.35%) |
Sep 23, 2020 | 50.57 | 50.64 | 48.96 | 48.99 | 333,654 | -1.58(-3.12%) |
Sep 22, 2020 | 51.33 | 51.82 | 49.85 | 50.57 | 449,257 | -0.19(-0.37%) |
Sep 21, 2020 | 52.26 | 52.34 | 50.12 | 50.76 | 610,899 | -2.27(-4.28%) |
Sep 18, 2020 | 54.17 | 54.39 | 52.09 | 53.03 | 960,300 | +0.84(+1.61%) |
Sep 17, 2020 | 52.01 | 53.00 | 51.55 | 52.19 | 309,422 | -0.93(-1.75%) |
Sep 16, 2020 | 51.74 | 53.87 | 51.26 | 53.12 | 583,766 | +0.62(+1.18%) |
Sep 15, 2020 | 52.85 | 53.13 | 51.85 | 52.50 | 540,413 | +0.34(+0.65%) |
Sep 14, 2020 | 51.39 | 52.50 | 50.22 | 52.16 | 481,808 | +1.79(+3.55%) |
Sep 11, 2020 | 48.54 | 51.76 | 48.54 | 50.37 | 901,600 | +1.86(+3.83%) |
Sep 10, 2020 | 48.14 | 49.84 | 47.95 | 48.51 | 553,491 | +0.95(+2.00%) |
Sep 09, 2020 | 48.33 | 48.39 | 47.26 | 47.56 | 551,195 | +0.43(+0.91%) |
Sep 08, 2020 | 49.64 | 51.01 | 46.99 | 47.13 | 1,216,024 | -5.05(-9.68%) |
Sep 04, 2020 | 49.70 | 52.55 | 49.55 | 52.18 | 921,300 | +2.09(+4.17%) |
Sep 03, 2020 | 55.63 | 55.63 | 49.25 | 50.09 | 2,416,230 | -5.81(-10.39%) |
Sep 02, 2020 | 58.68 | 59.00 | 54.02 | 55.90 | 1,802,996 | -1.82(-3.15%) |
Sep 01, 2020 | 52.95 | 57.75 | 52.71 | 57.72 | 2,039,595 | +5.02(+9.53%) |
Aug 31, 2020 | 52.04 | 53.17 | 51.29 | 52.70 | 885,654 | +0.69(+1.33%) |
Aug 28, 2020 | 49.52 | 52.78 | 49.41 | 52.01 | 723,400 | +2.83(+5.75%) |
Aug 27, 2020 | 50.78 | 50.91 | 49.00 | 49.18 | 617,510 | -2.06(-4.02%) |
Aug 26, 2020 | 51.55 | 53.55 | 50.83 | 51.24 | 909,299 | -0.48(-0.93%) |
Aug 25, 2020 | 48.46 | 52.05 | 48.41 | 51.72 | 1,201,474 | +3.49(+7.24%) |
Aug 24, 2020 | 46.23 | 48.78 | 46.01 | 48.23 | 794,724 | +2.26(+4.92%) |
Aug 21, 2020 | 45.89 | 45.98 | 45.14 | 45.97 | 249,100 | +0.04(+0.09%) |
Aug 20, 2020 | 46.58 | 47.24 | 45.10 | 45.93 | 484,076 | -1.13(-2.40%) |
Aug 19, 2020 | 45.92 | 47.30 | 45.88 | 47.06 | 417,467 | +1.22(+2.66%) |
Aug 18, 2020 | 46.57 | 46.63 | 45.55 | 45.84 | 226,852 | -0.46(-0.99%) |
Aug 17, 2020 | 46.09 | 47.20 | 45.87 | 46.30 | 284,990 | +0.47(+1.03%) |
Aug 14, 2020 | 46.15 | 46.26 | 45.54 | 45.83 | 149,500 | -0.48(-1.04%) |
Aug 13, 2020 | 46.67 | 46.79 | 46.19 | 46.31 | 248,177 | -0.12(-0.26%) |
Aug 12, 2020 | 45.75 | 46.67 | 45.32 | 46.43 | 223,842 | +0.99(+2.18%) |
Aug 11, 2020 | 46.63 | 47.32 | 45.16 | 45.44 | 377,051 | -1.19(-2.55%) |
Aug 10, 2020 | 46.34 | 47.14 | 46.09 | 46.63 | 285,806 | +0.29(+0.63%) |
Aug 07, 2020 | 46.25 | 46.94 | 45.65 | 46.34 | 256,900 | -0.13(-0.28%) |
Aug 06, 2020 | 46.01 | 46.56 | 45.64 | 46.47 | 241,859 | +0.46(+1.00%) |
Aug 05, 2020 | 46.75 | 46.85 | 45.41 | 46.01 | 219,623 | -0.65(-1.39%) |
Aug 04, 2020 | 46.06 | 46.66 | 45.67 | 46.66 | 324,986 | +0.75(+1.63%) |
Aug 03, 2020 | 45.42 | 46.03 | 45.30 | 45.91 | 209,652 | +0.63(+1.39%) |
Jul 31, 2020 | 45.09 | 45.45 | 44.45 | 45.28 | 295,400 | -0.07(-0.15%) |
Jul 30, 2020 | 44.08 | 45.56 | 43.95 | 45.35 | 346,232 | +0.81(+1.82%) |
Jul 29, 2020 | 44.20 | 44.61 | 43.76 | 44.54 | 193,043 | +0.63(+1.43%) |
Jul 28, 2020 | 44.81 | 44.84 | 43.84 | 43.91 | 354,898 | -1.27(-2.81%) |
Jul 27, 2020 | 44.93 | 45.20 | 44.20 | 45.18 | 575,720 | +0.60(+1.35%) |
Jul 24, 2020 | 44.88 | 45.29 | 44.21 | 44.58 | 416,500 | -0.68(-1.50%) |
Jul 23, 2020 | 46.39 | 46.75 | 45.12 | 45.26 | 363,137 | -1.07(-2.31%) |
Jul 22, 2020 | 47.29 | 47.79 | 46.19 | 46.33 | 246,001 | -0.94(-1.99%) |
Jul 21, 2020 | 48.13 | 48.47 | 47.08 | 47.27 | 259,703 | -0.69(-1.44%) |
Jul 20, 2020 | 47.36 | 48.02 | 47.33 | 47.96 | 342,585 | +0.59(+1.25%) |
Jul 17, 2020 | 47.22 | 47.73 | 46.67 | 47.37 | 343,700 | +0.48(+1.02%) |
Jul 16, 2020 | 46.50 | 47.12 | 46.16 | 46.89 | 288,164 | +0.20(+0.43%) |
Jul 15, 2020 | 47.94 | 48.14 | 46.30 | 46.69 | 573,883 | -0.97(-2.04%) |
Jul 14, 2020 | 46.13 | 47.66 | 45.40 | 47.66 | 241,383 | +1.18(+2.54%) |
Jul 13, 2020 | 48.84 | 49.06 | 46.43 | 46.48 | 346,607 | -1.73(-3.59%) |
Jul 10, 2020 | 48.09 | 48.62 | 47.59 | 48.21 | 299,000 | +0.07(+0.15%) |
Jul 09, 2020 | 47.70 | 48.63 | 46.92 | 48.14 | 319,770 | +0.58(+1.22%) |
Jul 08, 2020 | 47.92 | 48.30 | 46.73 | 47.56 | 350,621 | +0.01(+0.02%) |
Jul 07, 2020 | 49.21 | 49.78 | 47.52 | 47.55 | 726,396 | +0.76(+1.62%) |
Jul 06, 2020 | 45.88 | 46.90 | 45.88 | 46.79 | 350,444 | +1.58(+3.49%) |
Jul 02, 2020 | 45.61 | 45.98 | 45.04 | 45.21 | 378,500 | -0.02(-0.04%) |