Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.72 | 51.88 | 50.16 | 50.47 | 205,427 | +0.00(+0.00%) |
Sep 29, 2020 | 50.79 | 51.07 | 50.16 | 50.47 | 366,215 | -0.32(-0.64%) |
Sep 28, 2020 | 49.98 | 51.02 | 49.95 | 50.79 | 155,772 | +1.42(+2.88%) |
Sep 25, 2020 | 48.75 | 49.67 | 48.75 | 49.37 | 164,946 | +0.07(+0.14%) |
Sep 24, 2020 | 49.15 | 49.97 | 48.54 | 49.30 | 215,960 | +0.38(+0.78%) |
Sep 23, 2020 | 50.31 | 51.32 | 48.91 | 48.92 | 284,890 | -1.51(-2.99%) |
Sep 22, 2020 | 49.37 | 50.65 | 48.87 | 50.43 | 310,122 | +1.30(+2.65%) |
Sep 21, 2020 | 50.18 | 50.68 | 48.47 | 49.12 | 269,592 | -2.47(-4.79%) |
Sep 18, 2020 | 51.53 | 52.28 | 50.67 | 51.59 | 613,037 | +0.29(+0.57%) |
Sep 17, 2020 | 50.66 | 51.85 | 50.31 | 51.30 | 201,178 | -0.19(-0.36%) |
Sep 16, 2020 | 50.19 | 52.01 | 49.97 | 51.48 | 334,067 | +1.56(+3.12%) |
Sep 15, 2020 | 50.82 | 51.08 | 49.78 | 49.93 | 136,984 | -0.60(-1.18%) |
Sep 14, 2020 | 49.98 | 50.74 | 49.20 | 50.52 | 199,459 | +1.03(+2.08%) |
Sep 11, 2020 | 50.26 | 50.45 | 49.46 | 49.50 | 144,430 | -0.33(-0.67%) |
Sep 10, 2020 | 48.99 | 50.02 | 48.56 | 49.83 | 325,264 | +0.96(+1.96%) |
Sep 09, 2020 | 49.87 | 49.91 | 48.19 | 48.87 | 242,996 | -0.38(-0.78%) |
Sep 08, 2020 | 50.21 | 50.28 | 49.09 | 49.25 | 198,902 | -1.01(-2.01%) |
Sep 04, 2020 | 51.55 | 51.95 | 49.59 | 50.26 | 318,154 | -0.50(-0.98%) |
Sep 03, 2020 | 52.36 | 52.37 | 49.87 | 50.76 | 327,025 | -1.64(-3.12%) |
Sep 02, 2020 | 51.55 | 52.54 | 51.14 | 52.40 | 328,082 | +0.99(+1.92%) |
Sep 01, 2020 | 49.47 | 51.72 | 48.99 | 51.41 | 375,978 | +1.76(+3.55%) |
Aug 31, 2020 | 50.11 | 50.50 | 49.64 | 49.64 | 216,113 | -0.52(-1.04%) |
Aug 28, 2020 | 50.59 | 51.02 | 49.75 | 50.16 | 177,909 | +0.09(+0.18%) |
Aug 27, 2020 | 50.68 | 51.03 | 49.53 | 50.07 | 253,434 | -0.21(-0.41%) |
Aug 26, 2020 | 50.50 | 50.75 | 50.03 | 50.28 | 246,167 | -0.23(-0.45%) |
Aug 25, 2020 | 51.38 | 51.57 | 50.19 | 50.50 | 242,186 | -0.59(-1.15%) |
Aug 24, 2020 | 51.86 | 51.91 | 50.60 | 51.09 | 248,973 | -0.19(-0.36%) |
Aug 21, 2020 | 50.88 | 51.64 | 50.55 | 51.28 | 275,182 | +0.06(+0.11%) |
Aug 20, 2020 | 51.78 | 52.65 | 51.04 | 51.22 | 230,250 | -0.80(-1.54%) |
Aug 19, 2020 | 52.45 | 52.92 | 51.87 | 52.02 | 258,593 | -0.33(-0.64%) |
Aug 18, 2020 | 53.88 | 53.89 | 52.22 | 52.36 | 317,772 | -1.66(-3.07%) |
Aug 17, 2020 | 54.05 | 54.23 | 52.71 | 54.01 | 356,182 | +2.06(+3.96%) |
Aug 14, 2020 | 51.68 | 52.58 | 51.23 | 51.95 | 166,375 | -0.24(-0.45%) |
Aug 13, 2020 | 53.14 | 54.09 | 52.18 | 52.19 | 245,030 | -1.47(-2.75%) |
Aug 12, 2020 | 53.81 | 54.36 | 53.33 | 53.66 | 208,217 | +0.57(+1.07%) |
Aug 11, 2020 | 53.11 | 54.34 | 52.66 | 53.10 | 293,502 | +0.78(+1.50%) |
Aug 10, 2020 | 51.63 | 53.48 | 51.35 | 52.31 | 342,899 | +1.05(+2.04%) |
Aug 07, 2020 | 50.37 | 51.37 | 50.02 | 51.27 | 350,262 | +0.91(+1.81%) |
Aug 06, 2020 | 50.81 | 51.01 | 49.78 | 50.36 | 335,756 | -0.42(-0.83%) |
Aug 05, 2020 | 50.21 | 51.67 | 49.13 | 50.78 | 716,225 | +1.18(+2.39%) |
Aug 04, 2020 | 49.49 | 50.08 | 48.92 | 49.60 | 300,803 | -0.08(-0.16%) |
Aug 03, 2020 | 48.89 | 50.00 | 48.53 | 49.67 | 334,119 | +1.07(+2.19%) |
Jul 31, 2020 | 47.49 | 48.77 | 46.15 | 48.61 | 419,701 | +0.76(+1.59%) |
Jul 30, 2020 | 46.97 | 48.17 | 46.79 | 47.85 | 505,318 | +0.13(+0.27%) |
Jul 29, 2020 | 47.51 | 48.31 | 47.51 | 47.72 | 596,472 | +0.78(+1.67%) |
Jul 28, 2020 | 46.58 | 51.24 | 46.04 | 46.94 | 1,047,194 | +4.88(+11.60%) |
Jul 27, 2020 | 39.97 | 42.35 | 39.43 | 42.06 | 279,960 | +1.89(+4.70%) |
Jul 24, 2020 | 41.09 | 41.09 | 40.10 | 40.17 | 137,446 | -0.92(-2.24%) |
Jul 23, 2020 | 41.04 | 41.36 | 40.83 | 41.09 | 212,198 | +0.13(+0.31%) |
Jul 22, 2020 | 40.32 | 41.23 | 40.24 | 40.96 | 153,281 | +0.32(+0.79%) |
Jul 21, 2020 | 40.42 | 41.19 | 40.26 | 40.64 | 164,902 | +0.77(+1.94%) |
Jul 20, 2020 | 40.38 | 40.73 | 39.43 | 39.87 | 146,620 | -1.10(-2.67%) |
Jul 17, 2020 | 41.10 | 41.83 | 40.81 | 40.96 | 163,933 | -0.12(-0.29%) |
Jul 16, 2020 | 41.50 | 41.97 | 40.78 | 41.08 | 186,225 | -0.42(-1.01%) |
Jul 15, 2020 | 40.67 | 41.82 | 40.67 | 41.50 | 232,260 | +1.84(+4.64%) |
Jul 14, 2020 | 38.22 | 39.75 | 38.00 | 39.66 | 246,624 | +1.54(+4.05%) |
Jul 13, 2020 | 38.65 | 39.04 | 37.94 | 38.12 | 189,911 | +0.10(+0.26%) |
Jul 10, 2020 | 36.86 | 38.21 | 36.86 | 38.02 | 128,037 | +1.10(+2.99%) |
Jul 09, 2020 | 38.00 | 38.10 | 36.54 | 36.91 | 247,024 | -1.30(-3.40%) |
Jul 08, 2020 | 38.28 | 39.15 | 37.55 | 38.21 | 169,967 | -0.30(-0.79%) |
Jul 07, 2020 | 39.39 | 39.44 | 38.27 | 38.52 | 269,603 | -1.38(-3.46%) |
Jul 06, 2020 | 40.16 | 40.21 | 39.11 | 39.90 | 250,602 | +0.77(+1.97%) |
Jul 02, 2020 | 39.93 | 40.27 | 38.98 | 39.12 | 184,999 | +0.30(+0.78%) |