Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.38 | 51.80 | 51.16 | 51.48 | 58,026 | +0.43(+0.84%) |
Sep 29, 2020 | 51.34 | 51.37 | 50.87 | 51.05 | 74,470 | -0.28(-0.54%) |
Sep 28, 2020 | 51.16 | 51.44 | 51.16 | 51.33 | 22,037 | +0.96(+1.91%) |
Sep 25, 2020 | 49.72 | 50.36 | 49.72 | 50.36 | 24,162 | +0.69(+1.39%) |
Sep 24, 2020 | 49.12 | 50.16 | 48.99 | 49.67 | 48,229 | +0.18(+0.37%) |
Sep 23, 2020 | 50.94 | 50.94 | 49.48 | 49.49 | 21,522 | -1.20(-2.38%) |
Sep 22, 2020 | 50.45 | 50.69 | 50.17 | 50.69 | 19,081 | +0.49(+0.99%) |
Sep 21, 2020 | 50.51 | 50.51 | 49.77 | 50.20 | 19,312 | -0.91(-1.77%) |
Sep 18, 2020 | 51.64 | 51.78 | 50.93 | 51.10 | 17,079 | -0.45(-0.87%) |
Sep 17, 2020 | 51.22 | 51.68 | 51.22 | 51.55 | 21,261 | -0.42(-0.82%) |
Sep 16, 2020 | 52.16 | 52.58 | 51.97 | 51.98 | 52,100 | +0.01(+0.02%) |
Sep 15, 2020 | 52.26 | 52.28 | 51.90 | 51.97 | 63,720 | +0.11(+0.22%) |
Sep 14, 2020 | 51.74 | 52.00 | 51.70 | 51.85 | 48,981 | +0.84(+1.65%) |
Sep 10, 2020 | 51.01 | 51.01 | 51.01 | 0 | -0.85(-1.64%) | |
Sep 09, 2020 | 51.74 | 52.09 | 51.74 | 51.86 | 10,387 | +0.97(+1.90%) |
Sep 08, 2020 | 51.31 | 51.58 | 50.89 | 50.90 | 13,693 | -1.46(-2.80%) |
Sep 04, 2020 | 52.59 | 53.11 | 51.21 | 52.36 | 50,818 | -0.26(-0.50%) |
Sep 03, 2020 | 54.18 | 54.27 | 52.30 | 52.62 | 22,152 | -1.85(-3.40%) |
Sep 02, 2020 | 53.96 | 54.58 | 53.94 | 54.47 | 16,437 | +0.81(+1.51%) |
Sep 01, 2020 | 53.30 | 53.66 | 53.26 | 53.66 | 19,770 | +0.35(+0.65%) |
Aug 31, 2020 | 53.40 | 53.41 | 53.20 | 53.31 | 12,754 | +0.19(+0.36%) |
Aug 27, 2020 | 53.12 | 53.12 | 53.12 | 0 | +0.48(+0.91%) | |
Aug 25, 2020 | 52.64 | 52.64 | 52.64 | 0 | +0.07(+0.13%) | |
Aug 24, 2020 | 52.34 | 52.57 | 52.30 | 52.57 | 13,705 | +0.69(+1.32%) |
Aug 21, 2020 | 51.78 | 51.89 | 51.71 | 51.89 | 16,447 | +0.09(+0.17%) |
Aug 20, 2020 | 51.69 | 51.92 | 51.64 | 51.80 | 49,649 | -0.05(-0.10%) |
Aug 19, 2020 | 52.11 | 52.19 | 51.83 | 51.85 | 15,084 | -0.10(-0.20%) |
Aug 18, 2020 | 51.87 | 52.11 | 51.87 | 51.96 | 8,975 | -0.11(-0.21%) |
Aug 17, 2020 | 52.10 | 52.16 | 52.03 | 52.07 | 20,931 | +0.15(+0.28%) |
Aug 14, 2020 | 51.86 | 52.06 | 51.83 | 51.92 | 27,306 | +0.00(+0.00%) |
Aug 13, 2020 | 52.16 | 52.16 | 51.79 | 51.92 | 96,923 | -0.06(-0.12%) |
Aug 12, 2020 | 52.19 | 52.19 | 51.87 | 51.98 | 28,411 | +0.60(+1.18%) |
Aug 11, 2020 | 52.01 | 52.14 | 51.33 | 51.38 | 29,779 | -0.27(-0.52%) |
Aug 10, 2020 | 51.58 | 51.71 | 51.35 | 51.64 | 36,479 | +0.29(+0.57%) |
Aug 07, 2020 | 51.05 | 51.35 | 51.01 | 51.35 | 12,019 | +0.27(+0.52%) |
Aug 06, 2020 | 50.93 | 51.09 | 50.75 | 51.09 | 14,786 | +0.16(+0.32%) |
Aug 05, 2020 | 50.82 | 50.92 | 50.72 | 50.92 | 18,849 | +0.53(+1.05%) |
Aug 04, 2020 | 50.30 | 50.39 | 50.09 | 50.39 | 20,041 | +0.14(+0.28%) |
Aug 03, 2020 | 49.80 | 50.35 | 49.80 | 50.25 | 6,994 | +0.56(+1.12%) |
Jul 31, 2020 | 49.79 | 49.79 | 49.15 | 49.69 | 6,642 | +0.14(+0.28%) |
Jul 30, 2020 | 49.49 | 49.62 | 49.03 | 49.56 | 6,145 | -0.20(-0.41%) |
Jul 29, 2020 | 49.37 | 49.86 | 49.37 | 49.76 | 13,102 | +0.67(+1.36%) |
Jul 28, 2020 | 49.67 | 49.67 | 49.09 | 49.09 | 26,691 | -0.42(-0.84%) |
Jul 27, 2020 | 49.20 | 49.55 | 49.20 | 49.51 | 19,336 | +0.39(+0.80%) |
Jul 24, 2020 | 49.27 | 49.31 | 49.01 | 49.12 | 22,351 | -0.45(-0.91%) |
Jul 23, 2020 | 50.09 | 50.09 | 49.37 | 49.57 | 26,774 | -0.40(-0.80%) |
Jul 22, 2020 | 49.80 | 49.97 | 49.75 | 49.97 | 9,597 | +0.29(+0.58%) |
Jul 21, 2020 | 49.98 | 49.98 | 49.67 | 49.68 | 64,043 | +0.24(+0.49%) |
Jul 20, 2020 | 49.20 | 49.50 | 49.07 | 49.43 | 16,196 | +0.22(+0.44%) |
Jul 17, 2020 | 49.16 | 49.33 | 49.01 | 49.22 | 11,492 | +0.05(+0.10%) |
Jul 16, 2020 | 48.97 | 49.22 | 48.92 | 49.17 | 27,097 | -0.11(-0.23%) |
Jul 15, 2020 | 49.15 | 49.30 | 48.76 | 49.28 | 11,718 | +0.82(+1.68%) |
Jul 14, 2020 | 47.78 | 48.49 | 47.56 | 48.47 | 46,689 | +0.64(+1.35%) |
Jul 13, 2020 | 48.69 | 48.85 | 47.76 | 47.82 | 24,803 | -0.35(-0.73%) |
Jul 10, 2020 | 47.61 | 48.20 | 47.52 | 48.17 | 6,115 | +0.68(+1.44%) |
Jul 09, 2020 | 47.97 | 47.97 | 47.15 | 47.49 | 24,245 | -0.47(-0.99%) |
Jul 08, 2020 | 47.88 | 47.96 | 47.55 | 47.96 | 19,229 | +0.32(+0.68%) |
Jul 07, 2020 | 47.94 | 48.20 | 47.62 | 47.64 | 13,759 | -0.66(-1.37%) |
Jul 06, 2020 | 48.42 | 48.47 | 48.14 | 48.31 | 24,232 | +0.82(+1.72%) |
Jul 02, 2020 | 48.02 | 48.08 | 47.49 | 47.49 | 11,070 | +0.20(+0.43%) |