Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.49 | 56.47 | 55.09 | 55.27 | 746,077 | -0.22(-0.39%) |
Sep 29, 2020 | 55.37 | 55.84 | 54.91 | 55.49 | 285,379 | -0.14(-0.26%) |
Sep 28, 2020 | 54.23 | 56.19 | 53.73 | 55.63 | 648,750 | +2.55(+4.80%) |
Sep 25, 2020 | 52.66 | 53.66 | 52.32 | 53.09 | 352,885 | +0.45(+0.85%) |
Sep 24, 2020 | 53.17 | 53.77 | 51.36 | 52.64 | 620,562 | -0.87(-1.62%) |
Sep 23, 2020 | 54.52 | 56.80 | 53.36 | 53.50 | 683,552 | +0.27(+0.50%) |
Sep 22, 2020 | 54.46 | 55.00 | 52.96 | 53.24 | 645,113 | -1.13(-2.08%) |
Sep 21, 2020 | 54.83 | 55.94 | 53.39 | 54.37 | 778,424 | -1.78(-3.17%) |
Sep 18, 2020 | 55.22 | 57.32 | 54.92 | 56.15 | 1,632,568 | +1.36(+2.48%) |
Sep 17, 2020 | 54.24 | 55.55 | 53.87 | 54.79 | 570,253 | -0.42(-0.76%) |
Sep 16, 2020 | 55.25 | 56.40 | 54.42 | 55.21 | 685,008 | +0.41(+0.75%) |
Sep 15, 2020 | 55.66 | 57.54 | 54.03 | 54.80 | 834,947 | -0.06(-0.10%) |
Sep 14, 2020 | 51.74 | 55.05 | 51.74 | 54.85 | 872,397 | +3.68(+7.19%) |
Sep 11, 2020 | 50.29 | 51.50 | 49.17 | 51.17 | 657,717 | +0.82(+1.62%) |
Sep 10, 2020 | 51.11 | 52.27 | 50.25 | 50.36 | 691,424 | -0.03(-0.06%) |
Sep 09, 2020 | 48.64 | 50.90 | 48.44 | 50.38 | 717,336 | +2.24(+4.66%) |
Sep 08, 2020 | 47.51 | 49.86 | 46.89 | 48.14 | 608,644 | +0.07(+0.14%) |
Sep 04, 2020 | 48.57 | 49.21 | 45.42 | 48.07 | 783,897 | -0.41(-0.84%) |
Sep 03, 2020 | 50.40 | 50.64 | 47.31 | 48.48 | 750,582 | -2.46(-4.83%) |
Sep 02, 2020 | 51.60 | 51.74 | 49.68 | 50.95 | 459,437 | -0.27(-0.52%) |
Sep 01, 2020 | 50.21 | 51.36 | 49.32 | 51.21 | 494,838 | +1.07(+2.14%) |
Aug 31, 2020 | 51.26 | 51.35 | 50.14 | 50.14 | 586,214 | -0.29(-0.57%) |
Aug 28, 2020 | 49.11 | 50.48 | 49.04 | 50.42 | 621,440 | +2.11(+4.37%) |
Aug 27, 2020 | 48.72 | 49.60 | 48.27 | 48.31 | 729,231 | +0.06(+0.12%) |
Aug 26, 2020 | 47.55 | 48.39 | 47.26 | 48.25 | 480,478 | +0.49(+1.02%) |
Aug 25, 2020 | 48.80 | 49.12 | 46.42 | 47.77 | 558,360 | -0.87(-1.78%) |
Aug 24, 2020 | 46.89 | 48.87 | 46.88 | 48.63 | 852,295 | +2.23(+4.82%) |
Aug 21, 2020 | 45.46 | 46.76 | 45.46 | 46.40 | 872,224 | +0.53(+1.16%) |
Aug 20, 2020 | 45.52 | 46.22 | 44.85 | 45.87 | 516,963 | -0.23(-0.50%) |
Aug 19, 2020 | 46.24 | 46.73 | 45.66 | 46.10 | 782,965 | +0.06(+0.12%) |
Aug 18, 2020 | 46.89 | 46.91 | 45.35 | 46.04 | 773,414 | -1.09(-2.32%) |
Aug 17, 2020 | 47.31 | 47.47 | 45.89 | 47.13 | 513,784 | +0.06(+0.12%) |
Aug 14, 2020 | 46.23 | 47.90 | 46.12 | 47.08 | 1,057,499 | +1.27(+2.78%) |
Aug 13, 2020 | 49.18 | 49.75 | 44.14 | 45.80 | 2,184,185 | -4.45(-8.85%) |
Aug 12, 2020 | 50.32 | 50.84 | 49.57 | 50.25 | 1,056,296 | +0.67(+1.36%) |
Aug 11, 2020 | 49.56 | 50.64 | 49.26 | 49.57 | 994,502 | +0.31(+0.64%) |
Aug 10, 2020 | 49.38 | 51.18 | 48.72 | 49.26 | 1,238,840 | +0.41(+0.83%) |
Aug 07, 2020 | 53.08 | 53.08 | 47.64 | 48.85 | 1,495,680 | +0.99(+2.06%) |
Aug 06, 2020 | 47.37 | 48.62 | 47.15 | 47.87 | 1,009,115 | +0.48(+1.02%) |
Aug 05, 2020 | 47.11 | 47.80 | 46.36 | 47.38 | 807,698 | +0.78(+1.67%) |
Aug 04, 2020 | 46.13 | 46.66 | 45.48 | 46.61 | 528,860 | +0.38(+0.82%) |
Aug 03, 2020 | 45.62 | 46.44 | 45.25 | 46.23 | 879,741 | +0.47(+1.04%) |
Jul 31, 2020 | 46.10 | 46.27 | 44.57 | 45.75 | 822,940 | -0.52(-1.13%) |
Jul 30, 2020 | 43.85 | 46.48 | 43.62 | 46.27 | 791,686 | +1.61(+3.61%) |
Jul 29, 2020 | 43.85 | 44.69 | 43.43 | 44.66 | 475,978 | +1.16(+2.66%) |
Jul 28, 2020 | 42.47 | 44.10 | 42.47 | 43.51 | 562,558 | +0.83(+1.96%) |
Jul 27, 2020 | 41.33 | 42.70 | 40.86 | 42.67 | 632,862 | +1.41(+3.42%) |
Jul 24, 2020 | 41.94 | 41.96 | 40.95 | 41.26 | 545,427 | -0.82(-1.94%) |
Jul 23, 2020 | 42.00 | 42.84 | 41.48 | 42.08 | 637,588 | -0.18(-0.43%) |
Jul 22, 2020 | 41.83 | 42.72 | 41.72 | 42.26 | 499,583 | +0.56(+1.34%) |
Jul 21, 2020 | 42.21 | 42.27 | 41.09 | 41.70 | 564,211 | +0.07(+0.16%) |
Jul 20, 2020 | 41.68 | 42.26 | 41.42 | 41.63 | 574,077 | +0.12(+0.30%) |
Jul 17, 2020 | 40.52 | 41.79 | 40.39 | 41.51 | 476,339 | +0.99(+2.43%) |
Jul 16, 2020 | 39.93 | 41.07 | 39.50 | 40.52 | 590,586 | +0.27(+0.66%) |
Jul 15, 2020 | 39.37 | 40.54 | 39.16 | 40.25 | 554,878 | +1.92(+5.00%) |
Jul 14, 2020 | 37.50 | 38.40 | 37.46 | 38.34 | 493,590 | +0.07(+0.17%) |
Jul 13, 2020 | 39.35 | 39.67 | 38.16 | 38.27 | 554,904 | -0.72(-1.85%) |
Jul 10, 2020 | 38.05 | 39.02 | 37.60 | 38.99 | 461,888 | +0.84(+2.21%) |
Jul 09, 2020 | 38.22 | 38.54 | 37.32 | 38.15 | 638,038 | -0.03(-0.07%) |
Jul 08, 2020 | 37.72 | 38.70 | 37.39 | 38.18 | 430,342 | +0.39(+1.03%) |
Jul 07, 2020 | 38.91 | 39.11 | 37.60 | 37.79 | 779,107 | -1.15(-2.95%) |
Jul 06, 2020 | 39.34 | 40.00 | 38.53 | 38.94 | 596,391 | +0.52(+1.36%) |
Jul 02, 2020 | 40.25 | 40.50 | 38.30 | 38.42 | 517,686 | -1.13(-2.85%) |