Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.59 | 52.97 | 52.16 | 52.50 | 43,786 | -0.03(-0.06%) |
Sep 29, 2020 | 52.53 | 52.73 | 52.36 | 52.53 | 27,278 | +0.05(+0.09%) |
Sep 28, 2020 | 52.59 | 52.73 | 52.16 | 52.48 | 44,113 | +0.72(+1.39%) |
Sep 25, 2020 | 50.90 | 51.88 | 50.77 | 51.76 | 39,602 | +1.04(+2.05%) |
Sep 24, 2020 | 50.65 | 51.23 | 50.12 | 50.72 | 26,510 | -0.28(-0.55%) |
Sep 23, 2020 | 52.30 | 52.53 | 50.91 | 51.00 | 48,218 | -1.41(-2.69%) |
Sep 22, 2020 | 52.05 | 52.44 | 51.31 | 52.41 | 45,888 | +0.78(+1.51%) |
Sep 21, 2020 | 50.53 | 51.63 | 50.11 | 51.63 | 42,816 | +0.34(+0.66%) |
Sep 18, 2020 | 51.47 | 51.63 | 50.52 | 51.29 | 27,378 | +0.10(+0.19%) |
Sep 17, 2020 | 50.78 | 51.19 | 50.35 | 51.19 | 26,115 | -0.64(-1.24%) |
Sep 16, 2020 | 52.03 | 52.58 | 51.81 | 51.83 | 53,257 | -0.02(-0.05%) |
Sep 15, 2020 | 52.26 | 52.32 | 51.67 | 51.86 | 36,749 | +0.27(+0.52%) |
Sep 14, 2020 | 51.64 | 52.12 | 51.33 | 51.59 | 149,777 | +0.69(+1.36%) |
Sep 11, 2020 | 51.83 | 51.83 | 50.40 | 50.90 | 42,816 | -0.34(-0.67%) |
Sep 10, 2020 | 52.40 | 52.84 | 51.12 | 51.24 | 41,155 | -0.67(-1.29%) |
Sep 09, 2020 | 51.79 | 52.25 | 50.95 | 51.91 | 63,829 | +1.03(+2.02%) |
Sep 08, 2020 | 50.58 | 51.90 | 50.33 | 50.88 | 66,772 | -1.18(-2.26%) |
Sep 04, 2020 | 53.34 | 53.63 | 49.95 | 52.06 | 198,748 | -1.56(-2.92%) |
Sep 03, 2020 | 55.81 | 55.81 | 53.07 | 53.62 | 152,486 | -3.34(-5.87%) |
Sep 02, 2020 | 57.71 | 57.71 | 55.87 | 56.96 | 198,324 | -0.12(-0.20%) |
Sep 01, 2020 | 56.20 | 57.10 | 55.87 | 57.08 | 140,754 | +2.22(+4.04%) |
Aug 31, 2020 | 54.65 | 54.96 | 54.36 | 54.87 | 46,533 | +0.43(+0.79%) |
Aug 28, 2020 | 54.19 | 54.75 | 54.19 | 54.44 | 58,976 | +0.76(+1.41%) |
Aug 27, 2020 | 54.35 | 54.41 | 53.35 | 53.68 | 39,793 | -0.38(-0.70%) |
Aug 26, 2020 | 53.01 | 54.21 | 53.01 | 54.06 | 82,749 | +1.54(+2.94%) |
Aug 25, 2020 | 52.17 | 52.56 | 51.98 | 52.51 | 44,576 | +0.28(+0.54%) |
Aug 24, 2020 | 52.93 | 52.93 | 51.87 | 52.23 | 77,262 | -0.05(-0.09%) |
Aug 21, 2020 | 52.99 | 52.99 | 52.24 | 52.28 | 30,157 | -0.67(-1.27%) |
Aug 20, 2020 | 51.98 | 53.04 | 51.84 | 52.95 | 78,302 | +0.81(+1.55%) |
Aug 19, 2020 | 52.11 | 52.61 | 51.96 | 52.14 | 42,118 | +0.09(+0.17%) |
Aug 18, 2020 | 52.06 | 52.26 | 51.60 | 52.06 | 44,637 | +0.36(+0.70%) |
Aug 17, 2020 | 51.55 | 51.85 | 51.32 | 51.70 | 50,972 | +0.44(+0.85%) |
Aug 14, 2020 | 51.56 | 51.76 | 51.06 | 51.26 | 19,041 | -0.21(-0.42%) |
Aug 13, 2020 | 50.86 | 51.88 | 50.86 | 51.47 | 53,863 | +0.35(+0.68%) |
Aug 12, 2020 | 51.11 | 51.59 | 51.01 | 51.12 | 36,200 | +0.30(+0.59%) |
Aug 11, 2020 | 51.44 | 51.98 | 50.75 | 50.82 | 60,783 | -0.87(-1.68%) |
Aug 10, 2020 | 52.41 | 52.47 | 51.15 | 51.69 | 69,989 | -0.38(-0.74%) |
Aug 07, 2020 | 52.93 | 53.11 | 51.42 | 52.08 | 253,504 | -1.46(-2.72%) |
Aug 06, 2020 | 53.92 | 53.92 | 52.72 | 53.53 | 58,644 | -0.54(-1.01%) |
Aug 05, 2020 | 53.93 | 54.24 | 53.77 | 54.08 | 50,497 | +0.34(+0.63%) |
Aug 04, 2020 | 54.08 | 54.08 | 53.27 | 53.74 | 57,947 | -0.27(-0.50%) |
Aug 03, 2020 | 53.07 | 54.12 | 53.02 | 54.01 | 109,905 | +1.48(+2.82%) |
Jul 31, 2020 | 52.77 | 52.77 | 51.54 | 52.53 | 39,420 | +0.24(+0.45%) |
Jul 30, 2020 | 51.98 | 52.42 | 51.35 | 52.29 | 54,237 | -0.14(-0.26%) |
Jul 29, 2020 | 51.58 | 52.65 | 51.39 | 52.43 | 57,630 | +1.68(+3.31%) |
Jul 28, 2020 | 50.95 | 51.63 | 50.73 | 50.74 | 55,188 | -0.18(-0.36%) |
Jul 27, 2020 | 50.69 | 51.05 | 50.11 | 50.93 | 41,347 | +0.80(+1.60%) |
Jul 24, 2020 | 50.67 | 50.67 | 49.60 | 50.13 | 35,715 | -0.90(-1.76%) |
Jul 23, 2020 | 52.01 | 52.32 | 50.79 | 51.03 | 65,639 | -0.72(-1.40%) |
Jul 22, 2020 | 52.00 | 52.50 | 51.53 | 51.75 | 48,509 | -0.13(-0.25%) |
Jul 21, 2020 | 52.62 | 52.66 | 51.69 | 51.88 | 89,650 | -0.21(-0.41%) |
Jul 20, 2020 | 50.29 | 52.13 | 50.12 | 52.10 | 86,083 | +2.08(+4.16%) |
Jul 17, 2020 | 49.55 | 50.15 | 49.17 | 50.02 | 58,358 | +0.73(+1.49%) |
Jul 16, 2020 | 49.51 | 49.52 | 48.77 | 49.28 | 51,999 | -0.50(-1.00%) |
Jul 15, 2020 | 49.94 | 50.04 | 49.00 | 49.78 | 72,831 | +0.28(+0.57%) |
Jul 14, 2020 | 49.83 | 49.83 | 47.92 | 49.50 | 115,322 | -0.19(-0.39%) |
Jul 13, 2020 | 52.47 | 52.47 | 49.67 | 49.70 | 155,697 | -2.14(-4.12%) |
Jul 10, 2020 | 52.33 | 52.33 | 51.59 | 51.83 | 92,015 | -0.39(-0.74%) |
Jul 09, 2020 | 52.38 | 52.45 | 51.13 | 52.22 | 209,611 | +0.34(+0.66%) |
Jul 08, 2020 | 50.84 | 51.88 | 50.61 | 51.88 | 110,439 | +1.45(+2.87%) |
Jul 07, 2020 | 50.99 | 51.29 | 50.34 | 50.43 | 99,488 | -0.48(-0.94%) |
Jul 06, 2020 | 51.45 | 51.67 | 50.72 | 50.91 | 178,281 | +0.45(+0.89%) |
Jul 02, 2020 | 51.37 | 51.37 | 50.36 | 50.46 | 129,274 | +0.07(+0.13%) |