Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.66 | 54.74 | 52.66 | 53.30 | 207,354 | +0.63(+1.20%) |
Sep 29, 2020 | 53.16 | 54.89 | 52.63 | 52.67 | 220,700 | +0.42(+0.80%) |
Sep 28, 2020 | 51.48 | 53.93 | 51.12 | 52.26 | 196,830 | +1.85(+3.68%) |
Sep 25, 2020 | 48.59 | 51.63 | 48.59 | 50.40 | 214,530 | +1.47(+3.01%) |
Sep 24, 2020 | 48.71 | 49.25 | 47.38 | 48.93 | 224,248 | +0.01(+0.02%) |
Sep 23, 2020 | 49.18 | 50.52 | 48.85 | 48.92 | 243,924 | -0.49(-0.99%) |
Sep 22, 2020 | 46.33 | 49.48 | 46.24 | 49.41 | 191,860 | +3.69(+8.07%) |
Sep 21, 2020 | 46.44 | 47.29 | 44.23 | 45.72 | 333,814 | -2.22(-4.64%) |
Sep 18, 2020 | 48.78 | 49.45 | 47.34 | 47.95 | 353,522 | -0.19(-0.40%) |
Sep 17, 2020 | 47.66 | 48.90 | 47.45 | 48.14 | 158,513 | -0.71(-1.46%) |
Sep 16, 2020 | 49.46 | 49.78 | 48.59 | 48.85 | 122,265 | -0.05(-0.09%) |
Sep 15, 2020 | 50.70 | 51.21 | 48.63 | 48.90 | 121,427 | -1.29(-2.57%) |
Sep 14, 2020 | 48.92 | 50.32 | 48.76 | 50.19 | 106,199 | +1.83(+3.79%) |
Sep 11, 2020 | 49.20 | 49.90 | 48.18 | 48.35 | 143,092 | -0.65(-1.32%) |
Sep 10, 2020 | 49.64 | 49.96 | 48.45 | 49.00 | 147,154 | -0.54(-1.08%) |
Sep 09, 2020 | 50.82 | 51.17 | 48.87 | 49.54 | 167,643 | -0.33(-0.67%) |
Sep 08, 2020 | 49.71 | 51.31 | 48.97 | 49.87 | 151,760 | -0.71(-1.41%) |
Sep 04, 2020 | 51.37 | 51.62 | 48.86 | 50.59 | 156,689 | +0.30(+0.59%) |
Sep 03, 2020 | 55.03 | 55.03 | 50.00 | 50.29 | 293,660 | -5.04(-9.11%) |
Sep 02, 2020 | 54.99 | 55.53 | 53.27 | 55.33 | 218,444 | +0.54(+0.98%) |
Sep 01, 2020 | 51.90 | 54.89 | 51.52 | 54.79 | 231,771 | +2.71(+5.19%) |
Aug 31, 2020 | 54.81 | 54.81 | 51.43 | 52.09 | 302,727 | -3.04(-5.51%) |
Aug 28, 2020 | 54.98 | 55.67 | 54.72 | 55.13 | 167,588 | +0.87(+1.61%) |
Aug 27, 2020 | 55.99 | 56.19 | 53.72 | 54.26 | 210,902 | -1.13(-2.03%) |
Aug 26, 2020 | 57.37 | 57.37 | 55.11 | 55.38 | 198,863 | -0.86(-1.53%) |
Aug 25, 2020 | 58.15 | 58.28 | 56.14 | 56.24 | 254,495 | -1.45(-2.51%) |
Aug 24, 2020 | 58.28 | 59.03 | 57.05 | 57.69 | 125,396 | +0.08(+0.14%) |
Aug 21, 2020 | 58.23 | 58.26 | 57.14 | 57.61 | 107,723 | -0.95(-1.62%) |
Aug 20, 2020 | 58.50 | 59.68 | 58.16 | 58.56 | 83,689 | -0.76(-1.28%) |
Aug 19, 2020 | 59.23 | 60.66 | 58.65 | 59.31 | 97,646 | +0.04(+0.06%) |
Aug 18, 2020 | 62.13 | 62.55 | 59.15 | 59.28 | 123,518 | -2.22(-3.62%) |
Aug 17, 2020 | 59.73 | 62.55 | 59.73 | 61.50 | 151,019 | +1.91(+3.21%) |
Aug 14, 2020 | 60.20 | 60.35 | 58.98 | 59.59 | 90,708 | -1.15(-1.90%) |
Aug 13, 2020 | 59.98 | 61.68 | 59.38 | 60.74 | 90,107 | +0.53(+0.87%) |
Aug 12, 2020 | 61.58 | 62.26 | 60.01 | 60.22 | 126,961 | -0.41(-0.67%) |
Aug 11, 2020 | 61.04 | 62.34 | 60.21 | 60.62 | 183,827 | +0.21(+0.35%) |
Aug 10, 2020 | 59.83 | 62.58 | 59.73 | 60.41 | 253,835 | +1.00(+1.68%) |
Aug 07, 2020 | 57.98 | 59.77 | 57.52 | 59.41 | 138,826 | +0.40(+0.67%) |
Aug 06, 2020 | 60.38 | 61.35 | 58.68 | 59.02 | 116,965 | -1.58(-2.60%) |
Aug 05, 2020 | 60.60 | 61.94 | 60.31 | 60.60 | 135,936 | +0.83(+1.39%) |
Aug 04, 2020 | 62.04 | 62.67 | 58.16 | 59.77 | 258,738 | -2.91(-4.64%) |
Aug 03, 2020 | 60.11 | 63.18 | 60.11 | 62.67 | 462,449 | +3.66(+6.21%) |
Jul 31, 2020 | 63.59 | 64.19 | 56.36 | 59.01 | 380,933 | -1.84(-3.02%) |
Jul 30, 2020 | 63.65 | 63.65 | 58.66 | 60.85 | 410,817 | -3.40(-5.30%) |
Jul 29, 2020 | 62.31 | 64.44 | 62.31 | 64.25 | 259,466 | +2.21(+3.55%) |
Jul 28, 2020 | 61.23 | 62.61 | 60.96 | 62.04 | 324,258 | +0.57(+0.93%) |
Jul 27, 2020 | 58.76 | 61.59 | 58.60 | 61.47 | 198,322 | +2.71(+4.62%) |
Jul 24, 2020 | 59.51 | 59.81 | 58.59 | 58.76 | 121,053 | -1.14(-1.91%) |
Jul 23, 2020 | 61.90 | 62.28 | 58.90 | 59.90 | 229,871 | -2.14(-3.45%) |
Jul 22, 2020 | 59.94 | 62.19 | 59.94 | 62.04 | 228,114 | +1.62(+2.69%) |
Jul 21, 2020 | 59.77 | 60.63 | 59.46 | 60.42 | 133,114 | +1.24(+2.09%) |
Jul 20, 2020 | 58.17 | 59.78 | 57.81 | 59.18 | 116,254 | +0.54(+0.93%) |
Jul 17, 2020 | 59.16 | 60.20 | 58.54 | 58.64 | 183,584 | -0.65(-1.09%) |
Jul 16, 2020 | 60.89 | 61.46 | 58.87 | 59.29 | 272,015 | -0.88(-1.46%) |
Jul 15, 2020 | 58.34 | 60.34 | 58.34 | 60.16 | 355,967 | +3.28(+5.76%) |
Jul 14, 2020 | 53.76 | 56.90 | 53.21 | 56.89 | 170,518 | +2.91(+5.38%) |
Jul 13, 2020 | 55.65 | 56.69 | 53.82 | 53.98 | 184,860 | -0.48(-0.88%) |
Jul 10, 2020 | 51.41 | 55.65 | 51.02 | 54.46 | 214,688 | +3.55(+6.98%) |
Jul 09, 2020 | 52.81 | 52.81 | 50.45 | 50.91 | 186,864 | -1.61(-3.06%) |
Jul 08, 2020 | 51.53 | 53.29 | 50.55 | 52.51 | 434,322 | +0.89(+1.72%) |
Jul 07, 2020 | 52.69 | 55.35 | 51.54 | 51.63 | 269,630 | -1.81(-3.38%) |
Jul 06, 2020 | 55.45 | 55.56 | 52.90 | 53.44 | 225,182 | -0.18(-0.34%) |
Jul 02, 2020 | 55.96 | 56.84 | 53.35 | 53.62 | 163,102 | -0.82(-1.51%) |