Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.41 | 52.19 | 50.97 | 51.16 | 82,550 | +0.16(+0.31%) |
Sep 29, 2020 | 51.27 | 51.67 | 50.58 | 51.00 | 35,912 | -0.53(-1.03%) |
Sep 28, 2020 | 50.10 | 51.90 | 50.10 | 51.53 | 43,687 | +2.08(+4.21%) |
Sep 25, 2020 | 49.25 | 49.70 | 49.09 | 49.45 | 30,600 | -0.13(-0.26%) |
Sep 24, 2020 | 48.29 | 50.18 | 48.29 | 49.58 | 33,753 | +0.59(+1.20%) |
Sep 23, 2020 | 50.62 | 53.00 | 48.80 | 48.99 | 50,977 | -1.34(-2.66%) |
Sep 22, 2020 | 50.39 | 51.59 | 49.37 | 50.33 | 52,989 | +0.09(+0.18%) |
Sep 21, 2020 | 51.77 | 52.38 | 49.80 | 50.24 | 53,268 | -2.88(-5.42%) |
Sep 18, 2020 | 51.58 | 53.19 | 51.10 | 53.12 | 224,500 | +1.54(+2.99%) |
Sep 17, 2020 | 51.79 | 52.27 | 51.10 | 51.58 | 73,649 | -0.82(-1.56%) |
Sep 16, 2020 | 51.96 | 52.92 | 51.23 | 52.40 | 48,198 | +0.78(+1.51%) |
Sep 15, 2020 | 51.92 | 51.92 | 50.70 | 51.62 | 43,916 | -0.80(-1.53%) |
Sep 14, 2020 | 52.91 | 53.18 | 51.11 | 52.42 | 54,229 | -0.46(-0.87%) |
Sep 11, 2020 | 52.75 | 53.85 | 52.63 | 52.88 | 49,000 | +0.06(+0.11%) |
Sep 10, 2020 | 53.32 | 53.32 | 52.38 | 52.82 | 43,734 | -0.38(-0.71%) |
Sep 09, 2020 | 52.29 | 53.78 | 52.19 | 53.20 | 74,986 | +0.94(+1.80%) |
Sep 08, 2020 | 55.18 | 56.49 | 52.02 | 52.26 | 103,772 | -3.51(-6.29%) |
Sep 04, 2020 | 56.85 | 56.95 | 55.36 | 55.77 | 50,100 | -0.15(-0.27%) |
Sep 03, 2020 | 57.84 | 57.84 | 55.71 | 55.92 | 39,437 | -1.93(-3.34%) |
Sep 02, 2020 | 56.77 | 58.01 | 56.13 | 57.85 | 31,222 | +1.12(+1.97%) |
Sep 01, 2020 | 56.02 | 56.89 | 56.00 | 56.73 | 80,273 | +0.03(+0.05%) |
Aug 31, 2020 | 57.71 | 57.82 | 56.52 | 56.70 | 53,870 | -1.40(-2.41%) |
Aug 28, 2020 | 57.47 | 58.53 | 56.03 | 58.10 | 80,600 | +0.79(+1.38%) |
Aug 27, 2020 | 58.20 | 58.44 | 57.25 | 57.31 | 30,520 | -0.43(-0.74%) |
Aug 26, 2020 | 58.90 | 58.90 | 56.00 | 57.74 | 78,348 | -1.24(-2.10%) |
Aug 25, 2020 | 59.49 | 60.40 | 58.38 | 58.98 | 128,497 | +0.02(+0.03%) |
Aug 24, 2020 | 58.57 | 59.11 | 57.98 | 58.96 | 56,363 | +0.98(+1.69%) |
Aug 21, 2020 | 57.83 | 57.98 | 57.39 | 57.98 | 36,200 | -0.18(-0.31%) |
Aug 20, 2020 | 57.74 | 58.49 | 57.38 | 58.16 | 31,469 | -0.44(-0.75%) |
Aug 19, 2020 | 58.26 | 59.28 | 58.17 | 58.60 | 52,563 | +0.70(+1.21%) |
Aug 18, 2020 | 57.00 | 58.60 | 56.40 | 57.90 | 51,125 | +0.54(+0.94%) |
Aug 17, 2020 | 58.18 | 58.18 | 56.78 | 57.36 | 39,714 | -0.78(-1.34%) |
Aug 14, 2020 | 57.33 | 58.23 | 57.33 | 58.14 | 26,000 | +0.32(+0.55%) |
Aug 13, 2020 | 57.84 | 58.67 | 57.48 | 57.82 | 28,751 | -0.43(-0.74%) |
Aug 12, 2020 | 59.37 | 59.96 | 57.45 | 58.25 | 41,083 | -0.89(-1.50%) |
Aug 11, 2020 | 58.48 | 60.16 | 58.09 | 59.14 | 55,585 | +1.39(+2.41%) |
Aug 10, 2020 | 58.74 | 58.74 | 56.20 | 57.75 | 44,993 | -0.54(-0.93%) |
Aug 07, 2020 | 57.01 | 58.81 | 56.50 | 58.29 | 48,600 | +1.14(+1.99%) |
Aug 06, 2020 | 56.16 | 58.08 | 56.16 | 57.15 | 32,769 | +0.62(+1.10%) |
Aug 05, 2020 | 55.39 | 57.13 | 55.02 | 56.53 | 43,380 | +1.32(+2.39%) |
Aug 04, 2020 | 53.35 | 55.38 | 53.00 | 55.21 | 49,799 | +1.48(+2.75%) |
Aug 03, 2020 | 52.71 | 54.52 | 52.41 | 53.73 | 49,854 | +1.25(+2.38%) |
Jul 31, 2020 | 53.00 | 53.00 | 51.34 | 52.48 | 75,800 | -0.93(-1.74%) |
Jul 30, 2020 | 53.45 | 54.68 | 53.13 | 53.41 | 26,075 | -0.86(-1.58%) |
Jul 29, 2020 | 54.09 | 54.71 | 53.53 | 54.27 | 49,728 | +0.28(+0.52%) |
Jul 28, 2020 | 54.04 | 54.95 | 53.90 | 53.99 | 35,953 | -0.56(-1.03%) |
Jul 27, 2020 | 54.92 | 55.21 | 54.29 | 54.55 | 60,774 | -0.70(-1.27%) |
Jul 24, 2020 | 55.61 | 56.66 | 54.98 | 55.25 | 41,400 | -0.84(-1.50%) |
Jul 23, 2020 | 56.08 | 56.74 | 55.74 | 56.09 | 54,033 | -0.45(-0.80%) |
Jul 22, 2020 | 56.41 | 57.02 | 55.97 | 56.54 | 55,461 | -0.30(-0.53%) |
Jul 21, 2020 | 57.88 | 57.99 | 56.68 | 56.84 | 55,176 | +0.01(+0.02%) |
Jul 20, 2020 | 57.46 | 57.54 | 56.37 | 56.83 | 47,338 | -0.68(-1.18%) |
Jul 17, 2020 | 56.78 | 58.45 | 56.78 | 57.51 | 51,900 | -0.44(-0.76%) |
Jul 16, 2020 | 58.24 | 58.76 | 57.24 | 57.95 | 36,435 | -0.69(-1.18%) |
Jul 15, 2020 | 58.24 | 59.32 | 57.69 | 58.64 | 65,320 | +1.86(+3.28%) |
Jul 14, 2020 | 55.39 | 56.95 | 55.01 | 56.78 | 50,306 | +1.35(+2.44%) |
Jul 13, 2020 | 57.12 | 57.12 | 55.20 | 55.43 | 44,153 | -0.89(-1.58%) |
Jul 10, 2020 | 54.32 | 56.66 | 53.73 | 56.32 | 43,800 | +1.35(+2.46%) |
Jul 09, 2020 | 55.86 | 57.06 | 54.17 | 54.97 | 57,198 | -1.76(-3.10%) |
Jul 08, 2020 | 58.61 | 59.25 | 55.70 | 56.73 | 128,636 | -1.88(-3.21%) |
Jul 07, 2020 | 57.99 | 59.40 | 57.55 | 58.61 | 72,078 | -0.61(-1.03%) |