Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.22 | 57.40 | 55.50 | 56.56 | 391,229 | +0.20(+0.35%) |
Sep 29, 2020 | 56.53 | 56.99 | 56.08 | 56.36 | 329,694 | +0.00(+0.00%) |
Sep 28, 2020 | 56.00 | 56.56 | 55.30 | 56.36 | 649,147 | +1.26(+2.29%) |
Sep 25, 2020 | 53.84 | 55.42 | 53.42 | 55.10 | 238,400 | +1.33(+2.47%) |
Sep 24, 2020 | 53.95 | 54.21 | 52.66 | 53.77 | 478,712 | -0.53(-0.98%) |
Sep 23, 2020 | 55.50 | 56.10 | 54.19 | 54.30 | 238,066 | -1.05(-1.90%) |
Sep 22, 2020 | 55.58 | 55.83 | 53.18 | 55.35 | 337,218 | +0.14(+0.25%) |
Sep 21, 2020 | 54.91 | 55.40 | 53.68 | 55.21 | 421,109 | -0.74(-1.32%) |
Sep 18, 2020 | 55.22 | 56.35 | 54.78 | 55.95 | 1,221,000 | +1.12(+2.04%) |
Sep 17, 2020 | 52.23 | 54.98 | 52.07 | 54.83 | 375,512 | +1.42(+2.66%) |
Sep 16, 2020 | 53.21 | 54.85 | 53.21 | 53.41 | 366,524 | +0.55(+1.04%) |
Sep 15, 2020 | 53.32 | 53.72 | 52.26 | 52.86 | 417,459 | -0.10(-0.19%) |
Sep 14, 2020 | 51.24 | 54.55 | 51.24 | 52.96 | 667,346 | +1.96(+3.84%) |
Sep 11, 2020 | 52.02 | 52.97 | 50.50 | 51.00 | 363,000 | -0.77(-1.49%) |
Sep 10, 2020 | 52.15 | 54.16 | 51.76 | 51.77 | 475,625 | -0.35(-0.67%) |
Sep 09, 2020 | 50.99 | 53.09 | 50.99 | 52.12 | 706,801 | +1.18(+2.32%) |
Sep 08, 2020 | 49.00 | 51.65 | 48.60 | 50.94 | 681,152 | +0.97(+1.94%) |
Sep 04, 2020 | 51.97 | 52.36 | 48.54 | 49.97 | 813,600 | -2.11(-4.05%) |
Sep 03, 2020 | 52.87 | 52.87 | 50.79 | 52.08 | 1,101,643 | -1.38(-2.58%) |
Sep 02, 2020 | 48.97 | 53.85 | 48.85 | 53.46 | 1,150,136 | +4.93(+10.16%) |
Sep 01, 2020 | 48.14 | 48.83 | 47.49 | 48.53 | 563,789 | +0.58(+1.21%) |
Aug 31, 2020 | 47.16 | 48.37 | 46.13 | 47.95 | 733,791 | +2.30(+5.04%) |
Aug 28, 2020 | 45.78 | 46.57 | 45.47 | 45.65 | 344,500 | -0.34(-0.74%) |
Aug 27, 2020 | 46.91 | 46.91 | 45.70 | 45.99 | 417,300 | -0.61(-1.31%) |
Aug 26, 2020 | 47.51 | 47.69 | 46.53 | 46.60 | 716,204 | -1.10(-2.31%) |
Aug 25, 2020 | 46.34 | 47.96 | 46.08 | 47.70 | 242,896 | +1.19(+2.56%) |
Aug 24, 2020 | 48.77 | 48.78 | 46.09 | 46.51 | 555,994 | -1.53(-3.18%) |
Aug 21, 2020 | 48.11 | 48.11 | 47.01 | 48.04 | 326,100 | -0.02(-0.04%) |
Aug 20, 2020 | 47.89 | 48.50 | 47.80 | 48.06 | 258,432 | -0.04(-0.08%) |
Aug 19, 2020 | 48.64 | 48.85 | 47.86 | 48.10 | 300,091 | -0.33(-0.68%) |
Aug 18, 2020 | 49.41 | 49.56 | 47.85 | 48.43 | 459,144 | -0.61(-1.24%) |
Aug 17, 2020 | 47.40 | 49.47 | 46.61 | 49.04 | 812,112 | +2.05(+4.36%) |
Aug 14, 2020 | 47.39 | 47.75 | 46.01 | 46.99 | 653,800 | -0.68(-1.43%) |
Aug 13, 2020 | 48.53 | 49.00 | 47.10 | 47.67 | 1,055,686 | -1.06(-2.18%) |
Aug 12, 2020 | 48.64 | 49.77 | 48.06 | 48.73 | 608,348 | +0.48(+0.99%) |
Aug 11, 2020 | 46.84 | 50.21 | 46.40 | 48.25 | 2,673,120 | -3.17(-6.16%) |
Aug 10, 2020 | 53.91 | 53.92 | 50.13 | 51.42 | 1,324,361 | -2.74(-5.06%) |
Aug 07, 2020 | 55.49 | 56.14 | 53.68 | 54.16 | 1,004,200 | -1.70(-3.04%) |
Aug 06, 2020 | 57.74 | 58.75 | 55.00 | 55.86 | 1,571,228 | -5.95(-9.63%) |
Aug 05, 2020 | 60.78 | 61.86 | 59.86 | 61.81 | 647,012 | +1.85(+3.09%) |
Aug 04, 2020 | 60.46 | 60.98 | 59.24 | 59.96 | 347,493 | -0.56(-0.93%) |
Aug 03, 2020 | 58.53 | 61.41 | 58.52 | 60.52 | 489,990 | +2.33(+4.00%) |
Jul 31, 2020 | 58.93 | 59.51 | 56.53 | 58.19 | 659,200 | -0.87(-1.47%) |
Jul 30, 2020 | 55.88 | 59.27 | 55.45 | 59.06 | 474,751 | +2.48(+4.38%) |
Jul 29, 2020 | 56.72 | 57.44 | 56.50 | 56.58 | 1,220,767 | +0.45(+0.80%) |
Jul 28, 2020 | 56.72 | 57.53 | 55.97 | 56.13 | 385,772 | -0.76(-1.34%) |
Jul 27, 2020 | 55.03 | 57.22 | 54.64 | 56.89 | 346,150 | +2.25(+4.12%) |
Jul 24, 2020 | 55.32 | 55.32 | 53.04 | 54.64 | 398,300 | -1.15(-2.06%) |
Jul 23, 2020 | 57.50 | 57.76 | 55.07 | 55.79 | 454,312 | -0.81(-1.43%) |
Jul 22, 2020 | 56.44 | 57.17 | 56.00 | 56.60 | 359,158 | +0.16(+0.28%) |
Jul 21, 2020 | 58.86 | 59.75 | 55.66 | 56.44 | 599,679 | -1.52(-2.62%) |
Jul 20, 2020 | 56.95 | 59.45 | 56.74 | 57.96 | 876,702 | +1.27(+2.24%) |
Jul 17, 2020 | 56.67 | 57.34 | 56.61 | 56.69 | 388,900 | +0.16(+0.28%) |
Jul 16, 2020 | 57.30 | 57.33 | 55.20 | 56.53 | 362,797 | -1.21(-2.10%) |
Jul 15, 2020 | 58.34 | 58.59 | 57.23 | 57.74 | 455,493 | +0.73(+1.28%) |
Jul 14, 2020 | 55.00 | 57.06 | 54.26 | 57.01 | 863,979 | +0.26(+0.46%) |
Jul 13, 2020 | 59.11 | 60.22 | 56.56 | 56.75 | 680,101 | -1.88(-3.21%) |
Jul 10, 2020 | 58.39 | 59.00 | 57.39 | 58.63 | 424,500 | +0.19(+0.33%) |
Jul 09, 2020 | 59.40 | 59.94 | 58.36 | 58.44 | 642,784 | -0.17(-0.29%) |
Jul 08, 2020 | 58.92 | 59.49 | 58.14 | 58.61 | 494,247 | +0.66(+1.14%) |
Jul 07, 2020 | 58.54 | 59.98 | 57.46 | 57.95 | 893,066 | +0.01(+0.02%) |
Jul 06, 2020 | 62.25 | 62.51 | 57.28 | 57.94 | 1,315,216 | -3.68(-5.97%) |
Jul 02, 2020 | 61.44 | 62.25 | 60.13 | 61.62 | 560,400 | +1.19(+1.97%) |