Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.63 | 51.08 | 50.61 | 50.84 | 21,708 | +0.23(+0.45%) |
Sep 29, 2020 | 50.74 | 50.89 | 50.46 | 50.61 | 26,787 | -0.18(-0.36%) |
Sep 28, 2020 | 50.61 | 50.94 | 50.61 | 50.79 | 58,731 | +0.59(+1.18%) |
Sep 25, 2020 | 49.83 | 50.22 | 49.67 | 50.20 | 23,537 | +0.23(+0.45%) |
Sep 24, 2020 | 49.82 | 50.22 | 49.53 | 49.98 | 27,059 | +0.16(+0.31%) |
Sep 23, 2020 | 50.62 | 50.62 | 49.79 | 49.82 | 49,552 | -0.57(-1.13%) |
Sep 22, 2020 | 50.18 | 50.48 | 50.14 | 50.39 | 46,400 | +0.33(+0.66%) |
Sep 21, 2020 | 50.05 | 50.07 | 49.61 | 50.06 | 36,807 | -0.62(-1.23%) |
Sep 18, 2020 | 51.06 | 51.08 | 50.39 | 50.68 | 75,516 | -0.46(-0.90%) |
Sep 17, 2020 | 51.04 | 51.18 | 50.92 | 51.14 | 14,304 | -0.13(-0.25%) |
Sep 16, 2020 | 51.65 | 51.68 | 51.25 | 51.27 | 30,110 | -0.16(-0.32%) |
Sep 15, 2020 | 51.62 | 51.64 | 51.40 | 51.44 | 9,216 | +0.09(+0.18%) |
Sep 14, 2020 | 51.41 | 51.56 | 51.33 | 51.34 | 24,930 | +0.15(+0.29%) |
Sep 11, 2020 | 51.13 | 51.32 | 50.92 | 51.20 | 52,197 | +0.39(+0.78%) |
Sep 10, 2020 | 51.56 | 51.59 | 50.78 | 50.80 | 28,090 | -0.66(-1.28%) |
Sep 09, 2020 | 51.04 | 51.74 | 51.04 | 51.46 | 221,184 | +1.06(+2.09%) |
Sep 08, 2020 | 50.97 | 50.97 | 50.29 | 50.41 | 36,584 | -0.84(-1.63%) |
Sep 04, 2020 | 51.50 | 51.57 | 50.80 | 51.24 | 31,492 | -0.17(-0.34%) |
Sep 03, 2020 | 52.37 | 52.62 | 51.17 | 51.42 | 45,282 | -0.95(-1.81%) |
Sep 02, 2020 | 51.74 | 52.38 | 51.74 | 52.36 | 110,279 | +0.94(+1.82%) |
Sep 01, 2020 | 51.44 | 51.45 | 51.09 | 51.43 | 110,692 | -0.10(-0.20%) |
Aug 31, 2020 | 51.57 | 51.66 | 51.46 | 51.53 | 113,669 | -0.17(-0.32%) |
Aug 28, 2020 | 51.62 | 51.69 | 51.28 | 51.69 | 34,434 | +0.20(+0.38%) |
Aug 27, 2020 | 51.57 | 51.71 | 51.47 | 51.50 | 33,814 | +0.06(+0.12%) |
Aug 26, 2020 | 51.27 | 51.49 | 51.21 | 51.44 | 26,195 | +0.12(+0.23%) |
Aug 25, 2020 | 51.57 | 51.57 | 51.18 | 51.32 | 27,005 | -0.13(-0.25%) |
Aug 24, 2020 | 51.32 | 51.45 | 51.18 | 51.45 | 50,643 | +0.52(+1.03%) |
Aug 21, 2020 | 50.72 | 51.00 | 50.71 | 50.92 | 26,915 | -0.19(-0.38%) |
Aug 20, 2020 | 50.89 | 51.11 | 50.77 | 51.11 | 11,512 | -0.06(-0.13%) |
Aug 19, 2020 | 51.55 | 51.58 | 51.12 | 51.18 | 53,750 | -0.18(-0.36%) |
Aug 18, 2020 | 51.36 | 51.51 | 51.23 | 51.36 | 52,208 | +0.19(+0.38%) |
Aug 17, 2020 | 50.99 | 51.29 | 50.99 | 51.17 | 26,607 | +0.34(+0.67%) |
Aug 14, 2020 | 50.78 | 50.93 | 50.77 | 50.83 | 12,531 | -0.14(-0.27%) |
Aug 13, 2020 | 51.07 | 51.11 | 50.90 | 50.97 | 29,750 | -0.05(-0.09%) |
Aug 12, 2020 | 50.66 | 51.20 | 50.66 | 51.01 | 248,146 | +0.80(+1.59%) |
Aug 11, 2020 | 50.79 | 50.79 | 50.18 | 50.22 | 42,298 | -0.25(-0.49%) |
Aug 10, 2020 | 50.33 | 50.54 | 50.29 | 50.46 | 25,935 | +0.13(+0.26%) |
Aug 07, 2020 | 50.11 | 50.36 | 50.09 | 50.33 | 40,210 | -0.04(-0.07%) |
Aug 06, 2020 | 50.28 | 50.42 | 50.17 | 50.37 | 17,447 | -0.15(-0.29%) |
Aug 05, 2020 | 50.74 | 50.85 | 50.44 | 50.52 | 47,891 | -0.07(-0.15%) |
Aug 04, 2020 | 50.01 | 50.62 | 49.96 | 50.59 | 168,782 | +0.38(+0.75%) |
Aug 03, 2020 | 50.25 | 50.30 | 50.03 | 50.22 | 47,103 | +0.17(+0.33%) |
Jul 31, 2020 | 50.34 | 50.38 | 49.63 | 50.05 | 39,556 | -0.57(-1.12%) |
Jul 30, 2020 | 50.41 | 50.67 | 50.10 | 50.62 | 29,543 | -0.20(-0.40%) |
Jul 29, 2020 | 50.75 | 50.91 | 50.57 | 50.82 | 35,590 | +0.39(+0.78%) |
Jul 28, 2020 | 50.24 | 50.66 | 50.16 | 50.43 | 178,574 | +0.09(+0.18%) |
Jul 27, 2020 | 50.17 | 50.35 | 50.11 | 50.33 | 24,839 | +0.43(+0.86%) |
Jul 24, 2020 | 49.88 | 50.05 | 49.75 | 49.90 | 46,203 | -0.04(-0.07%) |
Jul 23, 2020 | 50.04 | 50.23 | 49.86 | 49.94 | 48,163 | +0.25(+0.50%) |
Jul 22, 2020 | 49.43 | 49.70 | 49.31 | 49.69 | 31,293 | +0.30(+0.61%) |
Jul 21, 2020 | 49.36 | 49.78 | 49.34 | 49.39 | 87,102 | +0.28(+0.56%) |
Jul 20, 2020 | 49.29 | 49.29 | 48.96 | 49.11 | 33,250 | -0.25(-0.50%) |
Jul 17, 2020 | 49.29 | 49.42 | 49.21 | 49.36 | 20,595 | +0.27(+0.54%) |
Jul 16, 2020 | 49.06 | 49.16 | 48.99 | 49.10 | 28,094 | -0.11(-0.22%) |
Jul 15, 2020 | 49.48 | 49.66 | 49.11 | 49.21 | 59,293 | +0.19(+0.39%) |
Jul 14, 2020 | 48.27 | 49.09 | 48.12 | 49.01 | 106,436 | +0.66(+1.37%) |
Jul 13, 2020 | 48.69 | 48.91 | 48.22 | 48.35 | 80,360 | -0.21(-0.43%) |
Jul 10, 2020 | 47.98 | 48.58 | 47.98 | 48.56 | 49,581 | +0.72(+1.50%) |
Jul 09, 2020 | 48.18 | 48.18 | 47.64 | 47.85 | 37,519 | -0.40(-0.84%) |
Jul 08, 2020 | 48.22 | 48.29 | 48.06 | 48.25 | 37,794 | +0.15(+0.31%) |
Jul 07, 2020 | 47.83 | 48.34 | 47.77 | 48.10 | 30,777 | -0.05(-0.10%) |
Jul 06, 2020 | 48.21 | 48.22 | 47.92 | 48.15 | 39,840 | +0.33(+0.69%) |
Jul 02, 2020 | 47.92 | 48.21 | 47.80 | 47.82 | 24,736 | +0.25(+0.52%) |