Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.60 | 51.05 | 50.58 | 50.81 | 21,721 | +0.23(+0.45%) |
Sep 29, 2020 | 50.71 | 50.86 | 50.43 | 50.58 | 26,803 | -0.18(-0.36%) |
Sep 28, 2020 | 50.58 | 50.90 | 50.58 | 50.76 | 58,767 | +0.59(+1.18%) |
Sep 25, 2020 | 49.80 | 50.19 | 49.64 | 50.17 | 23,552 | +0.23(+0.45%) |
Sep 24, 2020 | 49.79 | 50.19 | 49.50 | 49.95 | 27,076 | +0.16(+0.31%) |
Sep 23, 2020 | 50.59 | 50.59 | 49.76 | 49.79 | 49,582 | -0.57(-1.13%) |
Sep 22, 2020 | 50.15 | 50.45 | 50.11 | 50.36 | 46,429 | +0.33(+0.66%) |
Sep 21, 2020 | 50.02 | 50.04 | 49.58 | 50.03 | 36,829 | -0.62(-1.23%) |
Sep 18, 2020 | 51.03 | 51.05 | 50.36 | 50.65 | 75,563 | -0.46(-0.90%) |
Sep 17, 2020 | 51.01 | 51.15 | 50.89 | 51.11 | 14,313 | -0.13(-0.25%) |
Sep 16, 2020 | 51.62 | 51.65 | 51.22 | 51.24 | 30,129 | -0.16(-0.32%) |
Sep 15, 2020 | 51.59 | 51.61 | 51.37 | 51.40 | 9,222 | +0.09(+0.18%) |
Sep 14, 2020 | 51.38 | 51.52 | 51.30 | 51.31 | 24,945 | +0.15(+0.29%) |
Sep 11, 2020 | 51.10 | 51.29 | 50.89 | 51.17 | 52,228 | +0.39(+0.78%) |
Sep 10, 2020 | 51.52 | 51.56 | 50.75 | 50.77 | 28,107 | -0.66(-1.28%) |
Sep 09, 2020 | 51.01 | 51.71 | 51.01 | 51.43 | 221,320 | +1.05(+2.09%) |
Sep 08, 2020 | 50.94 | 50.94 | 50.26 | 50.38 | 36,607 | -0.83(-1.63%) |
Sep 04, 2020 | 51.47 | 51.54 | 50.77 | 51.21 | 31,511 | -0.17(-0.34%) |
Sep 03, 2020 | 52.34 | 52.59 | 51.14 | 51.39 | 45,310 | -0.94(-1.81%) |
Sep 02, 2020 | 51.71 | 52.35 | 51.71 | 52.33 | 110,347 | +0.94(+1.82%) |
Sep 01, 2020 | 51.40 | 51.42 | 51.06 | 51.40 | 110,760 | -0.10(-0.20%) |
Aug 31, 2020 | 51.54 | 51.62 | 51.43 | 51.50 | 113,739 | -0.17(-0.32%) |
Aug 28, 2020 | 51.59 | 51.66 | 51.25 | 51.66 | 34,455 | +0.20(+0.38%) |
Aug 27, 2020 | 51.54 | 51.68 | 51.44 | 51.47 | 33,835 | +0.06(+0.12%) |
Aug 26, 2020 | 51.24 | 51.46 | 51.17 | 51.40 | 26,211 | +0.12(+0.23%) |
Aug 25, 2020 | 51.54 | 51.54 | 51.15 | 51.29 | 27,021 | -0.13(-0.25%) |
Aug 24, 2020 | 51.29 | 51.41 | 51.15 | 51.41 | 50,674 | +0.52(+1.03%) |
Aug 21, 2020 | 50.69 | 50.97 | 50.68 | 50.89 | 26,932 | -0.19(-0.38%) |
Aug 20, 2020 | 50.85 | 51.08 | 50.73 | 51.08 | 11,519 | -0.06(-0.13%) |
Aug 19, 2020 | 51.51 | 51.55 | 51.09 | 51.15 | 53,783 | -0.18(-0.36%) |
Aug 18, 2020 | 51.33 | 51.47 | 51.20 | 51.33 | 52,240 | +0.19(+0.38%) |
Aug 17, 2020 | 50.95 | 51.26 | 50.95 | 51.14 | 26,623 | +0.34(+0.67%) |
Aug 14, 2020 | 50.74 | 50.90 | 50.73 | 50.80 | 12,539 | -0.14(-0.27%) |
Aug 13, 2020 | 51.04 | 51.08 | 50.87 | 50.94 | 29,768 | -0.05(-0.09%) |
Aug 12, 2020 | 50.62 | 51.17 | 50.62 | 50.98 | 248,298 | +0.80(+1.59%) |
Aug 11, 2020 | 50.76 | 50.76 | 50.15 | 50.18 | 42,324 | -0.25(-0.49%) |
Aug 10, 2020 | 50.29 | 50.51 | 50.26 | 50.43 | 25,950 | +0.13(+0.26%) |
Aug 07, 2020 | 50.08 | 50.33 | 50.06 | 50.30 | 40,234 | -0.04(-0.07%) |
Aug 06, 2020 | 50.25 | 50.39 | 50.14 | 50.34 | 17,457 | -0.15(-0.29%) |
Aug 05, 2020 | 50.71 | 50.82 | 50.40 | 50.49 | 47,920 | -0.07(-0.15%) |
Aug 04, 2020 | 49.98 | 50.59 | 49.93 | 50.56 | 168,886 | +0.38(+0.75%) |
Aug 03, 2020 | 50.22 | 50.27 | 50.00 | 50.18 | 47,132 | +0.17(+0.33%) |
Jul 31, 2020 | 50.31 | 50.35 | 49.60 | 50.02 | 39,580 | -0.57(-1.12%) |
Jul 30, 2020 | 50.38 | 50.64 | 50.07 | 50.59 | 29,561 | -0.20(-0.40%) |
Jul 29, 2020 | 50.72 | 50.88 | 50.54 | 50.79 | 35,612 | +0.39(+0.78%) |
Jul 28, 2020 | 50.21 | 50.63 | 50.13 | 50.40 | 178,684 | +0.09(+0.18%) |
Jul 27, 2020 | 50.14 | 50.32 | 50.08 | 50.30 | 24,855 | +0.43(+0.86%) |
Jul 24, 2020 | 49.85 | 50.02 | 49.72 | 49.87 | 46,231 | -0.04(-0.07%) |
Jul 23, 2020 | 50.01 | 50.20 | 49.83 | 49.91 | 48,193 | +0.25(+0.50%) |
Jul 22, 2020 | 49.40 | 49.67 | 49.28 | 49.66 | 31,312 | +0.30(+0.61%) |
Jul 21, 2020 | 49.33 | 49.75 | 49.31 | 49.36 | 87,155 | +0.28(+0.56%) |
Jul 20, 2020 | 49.26 | 49.26 | 48.93 | 49.08 | 33,270 | -0.25(-0.50%) |
Jul 17, 2020 | 49.26 | 49.39 | 49.18 | 49.33 | 20,608 | +0.27(+0.54%) |
Jul 16, 2020 | 49.03 | 49.13 | 48.96 | 49.07 | 28,112 | -0.11(-0.22%) |
Jul 15, 2020 | 49.45 | 49.63 | 49.08 | 49.18 | 59,329 | +0.19(+0.39%) |
Jul 14, 2020 | 48.24 | 49.06 | 48.09 | 48.98 | 106,501 | +0.66(+1.37%) |
Jul 13, 2020 | 48.66 | 48.88 | 48.19 | 48.32 | 80,409 | -0.21(-0.43%) |
Jul 10, 2020 | 47.95 | 48.55 | 47.95 | 48.53 | 49,612 | +0.72(+1.50%) |
Jul 09, 2020 | 48.15 | 48.15 | 47.61 | 47.82 | 37,542 | -0.40(-0.84%) |
Jul 08, 2020 | 48.19 | 48.26 | 48.03 | 48.22 | 37,817 | +0.15(+0.31%) |
Jul 07, 2020 | 47.80 | 48.31 | 47.74 | 48.08 | 30,796 | -0.05(-0.10%) |
Jul 06, 2020 | 48.18 | 48.19 | 47.89 | 48.12 | 39,865 | +0.33(+0.69%) |
Jul 02, 2020 | 47.89 | 48.19 | 47.77 | 47.79 | 24,751 | +0.25(+0.52%) |