Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.47 | 51.05 | 49.40 | 50.61 | 449,508 | +0.63(+1.26%) |
Sep 29, 2020 | 49.90 | 50.73 | 49.37 | 49.98 | 273,947 | -0.01(-0.02%) |
Sep 28, 2020 | 49.99 | 50.98 | 49.61 | 49.99 | 428,683 | +0.57(+1.15%) |
Sep 25, 2020 | 48.36 | 49.80 | 48.20 | 49.42 | 316,800 | +1.02(+2.11%) |
Sep 24, 2020 | 48.23 | 49.76 | 47.50 | 48.40 | 317,743 | +0.02(+0.04%) |
Sep 23, 2020 | 49.28 | 50.45 | 48.13 | 48.38 | 306,930 | -1.20(-2.42%) |
Sep 22, 2020 | 49.06 | 49.64 | 48.15 | 49.58 | 456,193 | +1.10(+2.27%) |
Sep 21, 2020 | 47.38 | 48.48 | 46.89 | 48.48 | 616,146 | -0.31(-0.64%) |
Sep 18, 2020 | 49.68 | 50.22 | 48.24 | 48.79 | 1,149,800 | -0.42(-0.85%) |
Sep 17, 2020 | 47.33 | 49.54 | 46.80 | 49.21 | 423,360 | +1.10(+2.29%) |
Sep 16, 2020 | 49.92 | 50.60 | 47.63 | 48.11 | 646,045 | -1.63(-3.28%) |
Sep 15, 2020 | 51.35 | 51.37 | 49.56 | 49.74 | 348,105 | -0.71(-1.41%) |
Sep 14, 2020 | 50.13 | 51.01 | 49.52 | 50.45 | 339,893 | +0.89(+1.80%) |
Sep 11, 2020 | 50.12 | 50.49 | 49.06 | 49.56 | 330,400 | +0.13(+0.26%) |
Sep 10, 2020 | 50.57 | 51.65 | 49.21 | 49.43 | 312,186 | -1.08(-2.14%) |
Sep 09, 2020 | 49.70 | 50.94 | 49.36 | 50.51 | 314,243 | +1.57(+3.21%) |
Sep 08, 2020 | 49.44 | 50.61 | 48.50 | 48.94 | 517,016 | -1.75(-3.45%) |
Sep 04, 2020 | 53.00 | 53.21 | 49.24 | 50.69 | 372,000 | -1.64(-3.13%) |
Sep 03, 2020 | 54.56 | 54.56 | 50.92 | 52.33 | 435,632 | -2.63(-4.79%) |
Sep 02, 2020 | 55.03 | 55.53 | 53.80 | 54.96 | 388,288 | -0.06(-0.11%) |
Sep 01, 2020 | 52.04 | 55.70 | 51.59 | 55.02 | 737,076 | +2.96(+5.69%) |
Aug 31, 2020 | 54.08 | 54.08 | 52.06 | 52.06 | 590,421 | -1.68(-3.13%) |
Aug 28, 2020 | 54.14 | 54.43 | 53.64 | 53.74 | 348,700 | +0.04(+0.07%) |
Aug 27, 2020 | 53.00 | 53.94 | 52.61 | 53.70 | 375,289 | +1.17(+2.23%) |
Aug 26, 2020 | 53.54 | 53.87 | 52.04 | 52.53 | 393,939 | -1.00(-1.87%) |
Aug 25, 2020 | 53.75 | 53.89 | 53.29 | 53.53 | 278,569 | -0.21(-0.39%) |
Aug 24, 2020 | 53.65 | 53.90 | 53.06 | 53.74 | 354,680 | +0.77(+1.45%) |
Aug 21, 2020 | 51.85 | 53.49 | 51.85 | 52.97 | 346,300 | +0.80(+1.53%) |
Aug 20, 2020 | 51.38 | 52.67 | 51.38 | 52.17 | 263,392 | +0.05(+0.10%) |
Aug 19, 2020 | 53.04 | 53.28 | 51.91 | 52.12 | 290,155 | -1.06(-1.99%) |
Aug 18, 2020 | 54.45 | 54.72 | 53.04 | 53.18 | 363,165 | -1.12(-2.06%) |
Aug 17, 2020 | 52.52 | 54.52 | 51.76 | 54.30 | 495,979 | +2.01(+3.84%) |
Aug 14, 2020 | 51.79 | 52.68 | 51.49 | 52.29 | 281,200 | -0.09(-0.17%) |
Aug 13, 2020 | 51.00 | 53.27 | 51.00 | 52.38 | 388,370 | +1.25(+2.44%) |
Aug 12, 2020 | 50.88 | 51.78 | 50.64 | 51.13 | 444,353 | +0.85(+1.69%) |
Aug 11, 2020 | 51.87 | 52.32 | 50.02 | 50.28 | 492,317 | -1.16(-2.26%) |
Aug 10, 2020 | 52.92 | 53.40 | 50.28 | 51.44 | 694,200 | -1.28(-2.43%) |
Aug 07, 2020 | 54.73 | 54.73 | 51.61 | 52.72 | 608,400 | -2.47(-4.48%) |
Aug 06, 2020 | 56.02 | 56.81 | 54.93 | 55.19 | 399,599 | -0.52(-0.93%) |
Aug 05, 2020 | 54.77 | 56.92 | 52.91 | 55.71 | 751,763 | +2.01(+3.74%) |
Aug 04, 2020 | 51.84 | 53.87 | 51.50 | 53.70 | 531,941 | +1.62(+3.11%) |
Aug 03, 2020 | 51.00 | 52.09 | 50.20 | 52.08 | 409,378 | +1.39(+2.74%) |
Jul 31, 2020 | 51.13 | 51.13 | 49.27 | 50.69 | 426,600 | -0.44(-0.86%) |
Jul 30, 2020 | 51.03 | 52.02 | 50.67 | 51.13 | 342,734 | -0.64(-1.24%) |
Jul 29, 2020 | 51.20 | 52.23 | 51.20 | 51.77 | 299,529 | +0.70(+1.37%) |
Jul 28, 2020 | 51.94 | 52.58 | 50.99 | 51.07 | 302,022 | -1.34(-2.56%) |
Jul 27, 2020 | 51.07 | 52.98 | 50.52 | 52.41 | 359,305 | +1.52(+2.99%) |
Jul 24, 2020 | 52.08 | 52.27 | 50.37 | 50.89 | 440,600 | -1.51(-2.88%) |
Jul 23, 2020 | 52.50 | 54.39 | 52.08 | 52.40 | 629,208 | -0.61(-1.15%) |
Jul 22, 2020 | 50.85 | 53.13 | 50.85 | 53.01 | 459,380 | +2.04(+4.00%) |
Jul 21, 2020 | 52.06 | 52.38 | 50.83 | 50.97 | 378,208 | -0.89(-1.72%) |
Jul 20, 2020 | 50.99 | 52.15 | 50.68 | 51.86 | 252,964 | +0.35(+0.68%) |
Jul 17, 2020 | 50.76 | 51.90 | 50.51 | 51.51 | 397,100 | +0.95(+1.88%) |
Jul 16, 2020 | 51.01 | 51.33 | 49.82 | 50.56 | 594,393 | -0.93(-1.81%) |
Jul 15, 2020 | 51.38 | 52.52 | 50.14 | 51.49 | 570,048 | +1.74(+3.50%) |
Jul 14, 2020 | 48.10 | 49.78 | 47.86 | 49.75 | 613,122 | +1.30(+2.68%) |
Jul 13, 2020 | 50.48 | 51.20 | 48.37 | 48.45 | 541,659 | -0.81(-1.64%) |
Jul 10, 2020 | 49.29 | 49.89 | 48.65 | 49.26 | 414,500 | -0.27(-0.55%) |
Jul 09, 2020 | 50.59 | 50.93 | 48.98 | 49.53 | 410,864 | -0.93(-1.84%) |
Jul 08, 2020 | 50.45 | 51.38 | 49.60 | 50.46 | 464,061 | +0.01(+0.02%) |
Jul 07, 2020 | 50.98 | 51.93 | 50.17 | 50.45 | 735,157 | -0.74(-1.45%) |
Jul 06, 2020 | 51.00 | 52.13 | 49.98 | 51.19 | 853,434 | +1.66(+3.35%) |
Jul 02, 2020 | 50.00 | 51.67 | 49.05 | 49.53 | 698,900 | -0.86(-1.71%) |