Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.18 | 52.68 | 52.18 | 52.35 | 60,690 | +0.08(+0.15%) |
Sep 29, 2020 | 52.36 | 52.49 | 52.12 | 52.27 | 66,446 | -0.15(-0.28%) |
Sep 28, 2020 | 52.32 | 52.46 | 52.25 | 52.42 | 83,741 | +0.80(+1.54%) |
Sep 25, 2020 | 51.18 | 51.65 | 51.01 | 51.62 | 99,440 | +0.28(+0.54%) |
Sep 24, 2020 | 51.25 | 51.67 | 50.97 | 51.34 | 105,213 | -0.09(-0.17%) |
Sep 23, 2020 | 52.09 | 52.15 | 51.38 | 51.43 | 103,075 | -0.77(-1.47%) |
Sep 22, 2020 | 52.12 | 52.20 | 51.67 | 52.20 | 101,756 | -0.00(-0.01%) |
Sep 21, 2020 | 52.11 | 52.25 | 51.71 | 52.20 | 100,104 | -1.28(-2.39%) |
Sep 18, 2020 | 53.56 | 53.72 | 53.30 | 53.48 | 65,339 | -0.02(-0.03%) |
Sep 17, 2020 | 53.09 | 53.55 | 53.09 | 53.50 | 71,553 | +0.23(+0.44%) |
Sep 16, 2020 | 53.31 | 53.60 | 53.20 | 53.26 | 68,117 | +0.20(+0.38%) |
Sep 15, 2020 | 53.11 | 53.21 | 52.93 | 53.06 | 99,957 | +0.33(+0.63%) |
Sep 14, 2020 | 52.84 | 52.90 | 52.64 | 52.73 | 58,268 | +0.43(+0.82%) |
Sep 11, 2020 | 52.33 | 52.41 | 52.05 | 52.30 | 82,364 | +0.53(+1.02%) |
Sep 10, 2020 | 52.52 | 52.61 | 51.75 | 51.78 | 107,744 | -0.57(-1.08%) |
Sep 09, 2020 | 52.22 | 52.46 | 52.11 | 52.34 | 65,405 | +0.74(+1.44%) |
Sep 08, 2020 | 51.58 | 51.99 | 51.48 | 51.60 | 94,755 | -0.40(-0.78%) |
Sep 04, 2020 | 51.94 | 52.20 | 51.18 | 52.00 | 113,539 | +0.16(+0.30%) |
Sep 03, 2020 | 52.70 | 52.70 | 51.58 | 51.85 | 128,393 | -1.16(-2.18%) |
Sep 02, 2020 | 52.73 | 53.01 | 52.60 | 53.00 | 96,581 | +0.46(+0.88%) |
Sep 01, 2020 | 52.51 | 52.71 | 52.40 | 52.54 | 77,486 | +0.01(+0.02%) |
Aug 31, 2020 | 52.61 | 52.77 | 52.47 | 52.53 | 100,185 | -0.12(-0.23%) |
Aug 28, 2020 | 52.50 | 52.66 | 52.38 | 52.65 | 73,967 | +0.47(+0.90%) |
Aug 27, 2020 | 52.64 | 52.64 | 52.05 | 52.18 | 101,940 | -0.50(-0.94%) |
Aug 26, 2020 | 52.37 | 52.77 | 52.35 | 52.68 | 89,921 | +0.42(+0.80%) |
Aug 25, 2020 | 52.38 | 52.40 | 52.04 | 52.26 | 66,041 | +0.01(+0.02%) |
Aug 24, 2020 | 52.24 | 52.28 | 52.03 | 52.25 | 72,027 | +0.62(+1.20%) |
Aug 21, 2020 | 51.38 | 51.65 | 51.36 | 51.63 | 160,588 | -0.32(-0.62%) |
Aug 20, 2020 | 51.59 | 52.03 | 51.59 | 51.95 | 89,303 | +0.05(+0.10%) |
Aug 19, 2020 | 52.35 | 52.43 | 51.86 | 51.90 | 63,272 | -0.46(-0.88%) |
Aug 18, 2020 | 52.41 | 52.49 | 52.19 | 52.36 | 76,859 | +0.20(+0.38%) |
Aug 17, 2020 | 52.09 | 52.24 | 51.95 | 52.16 | 57,730 | +0.33(+0.64%) |
Aug 14, 2020 | 51.78 | 51.98 | 51.75 | 51.83 | 79,834 | -0.10(-0.20%) |
Aug 13, 2020 | 52.05 | 52.25 | 51.80 | 51.93 | 89,999 | -0.14(-0.27%) |
Aug 12, 2020 | 51.93 | 52.27 | 51.92 | 52.07 | 63,695 | +0.97(+1.91%) |
Aug 11, 2020 | 51.65 | 51.70 | 51.07 | 51.10 | 106,245 | +0.12(+0.24%) |
Aug 10, 2020 | 50.75 | 50.98 | 50.73 | 50.98 | 79,603 | +0.18(+0.36%) |
Aug 07, 2020 | 50.47 | 50.79 | 50.43 | 50.79 | 75,002 | -0.21(-0.41%) |
Aug 06, 2020 | 50.74 | 51.10 | 50.67 | 51.00 | 74,174 | +0.16(+0.31%) |
Aug 05, 2020 | 50.85 | 51.15 | 50.81 | 50.85 | 77,891 | +0.43(+0.86%) |
Aug 04, 2020 | 49.85 | 50.41 | 49.85 | 50.41 | 78,168 | +0.38(+0.76%) |
Aug 03, 2020 | 49.60 | 50.07 | 49.60 | 50.03 | 94,842 | +0.69(+1.39%) |
Jul 31, 2020 | 49.92 | 49.92 | 49.03 | 49.34 | 156,217 | -0.95(-1.88%) |
Jul 30, 2020 | 49.81 | 50.33 | 49.54 | 50.29 | 78,779 | -0.43(-0.86%) |
Jul 29, 2020 | 50.44 | 50.85 | 50.41 | 50.72 | 119,148 | +0.42(+0.84%) |
Jul 28, 2020 | 50.47 | 50.58 | 50.30 | 50.30 | 67,058 | -0.34(-0.68%) |
Jul 27, 2020 | 50.42 | 50.71 | 50.42 | 50.65 | 84,093 | +0.62(+1.23%) |
Jul 24, 2020 | 49.99 | 50.16 | 49.92 | 50.03 | 95,593 | -0.10(-0.19%) |
Jul 23, 2020 | 50.33 | 50.58 | 50.03 | 50.12 | 103,053 | -0.37(-0.72%) |
Jul 22, 2020 | 50.35 | 50.60 | 50.35 | 50.49 | 70,134 | +0.18(+0.36%) |
Jul 21, 2020 | 50.28 | 50.59 | 50.28 | 50.31 | 90,471 | +0.32(+0.64%) |
Jul 20, 2020 | 49.80 | 50.06 | 49.72 | 49.98 | 60,652 | +0.26(+0.52%) |
Jul 17, 2020 | 49.62 | 49.75 | 49.50 | 49.72 | 81,329 | +0.12(+0.25%) |
Jul 16, 2020 | 49.63 | 49.80 | 49.52 | 49.60 | 80,839 | -0.20(-0.40%) |
Jul 15, 2020 | 50.00 | 50.10 | 49.71 | 49.80 | 87,231 | +0.45(+0.92%) |
Jul 14, 2020 | 48.81 | 49.42 | 48.81 | 49.35 | 121,653 | +0.70(+1.45%) |
Jul 13, 2020 | 49.27 | 49.52 | 48.63 | 48.65 | 100,885 | -0.23(-0.48%) |
Jul 10, 2020 | 48.61 | 48.95 | 48.53 | 48.88 | 103,991 | +0.33(+0.68%) |
Jul 09, 2020 | 49.00 | 49.02 | 48.27 | 48.55 | 91,336 | -0.59(-1.20%) |
Jul 08, 2020 | 48.80 | 49.15 | 48.69 | 49.14 | 72,544 | +0.30(+0.62%) |
Jul 07, 2020 | 49.13 | 49.36 | 48.84 | 48.84 | 129,867 | -0.70(-1.42%) |
Jul 06, 2020 | 49.48 | 49.65 | 49.36 | 49.54 | 115,131 | +0.93(+1.91%) |
Jul 02, 2020 | 48.82 | 49.05 | 48.59 | 48.61 | 115,149 | +0.16(+0.32%) |