Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.56 | 52.91 | 50.00 | 50.73 | 715,027 | -0.56(-1.10%) |
Sep 29, 2020 | 51.94 | 51.94 | 50.29 | 51.29 | 375,029 | -0.50(-0.97%) |
Sep 28, 2020 | 50.90 | 51.83 | 50.24 | 51.80 | 418,369 | +1.93(+3.88%) |
Sep 25, 2020 | 48.17 | 50.11 | 47.82 | 49.86 | 535,898 | +1.15(+2.35%) |
Sep 24, 2020 | 50.18 | 51.00 | 48.69 | 48.72 | 430,092 | -1.62(-3.22%) |
Sep 23, 2020 | 51.28 | 51.72 | 50.02 | 50.34 | 660,769 | -0.65(-1.28%) |
Sep 22, 2020 | 50.28 | 51.20 | 49.90 | 50.99 | 500,472 | +1.21(+2.43%) |
Sep 21, 2020 | 49.23 | 50.50 | 48.37 | 49.78 | 1,363,283 | -0.53(-1.05%) |
Sep 18, 2020 | 50.92 | 51.07 | 49.61 | 50.31 | 1,306,189 | -0.51(-1.00%) |
Sep 17, 2020 | 50.44 | 51.33 | 49.73 | 50.82 | 563,415 | -0.45(-0.87%) |
Sep 16, 2020 | 52.47 | 52.68 | 51.17 | 51.27 | 570,714 | -0.97(-1.85%) |
Sep 15, 2020 | 52.33 | 53.11 | 51.27 | 52.23 | 626,216 | +0.17(+0.33%) |
Sep 14, 2020 | 52.63 | 52.83 | 51.77 | 52.06 | 506,456 | +0.04(+0.07%) |
Sep 11, 2020 | 53.75 | 53.92 | 50.85 | 52.03 | 821,440 | -0.93(-1.76%) |
Sep 10, 2020 | 52.63 | 54.32 | 51.81 | 52.96 | 1,934,773 | +3.61(+7.31%) |
Sep 09, 2020 | 49.68 | 49.94 | 48.28 | 49.35 | 517,425 | -0.13(-0.25%) |
Sep 08, 2020 | 47.97 | 50.14 | 47.88 | 49.48 | 716,744 | +0.55(+1.13%) |
Sep 04, 2020 | 50.53 | 50.60 | 47.42 | 48.92 | 528,331 | -0.86(-1.73%) |
Sep 03, 2020 | 51.69 | 51.89 | 49.12 | 49.78 | 725,056 | -1.60(-3.12%) |
Sep 02, 2020 | 51.17 | 51.49 | 49.71 | 51.38 | 573,166 | +0.78(+1.54%) |
Sep 01, 2020 | 49.77 | 51.50 | 49.43 | 50.61 | 530,757 | +0.59(+1.18%) |
Aug 31, 2020 | 51.09 | 51.40 | 48.55 | 50.02 | 1,036,024 | -0.92(-1.81%) |
Aug 28, 2020 | 51.22 | 52.30 | 50.49 | 50.94 | 758,080 | +0.00(+0.00%) |
Aug 27, 2020 | 51.01 | 52.20 | 50.39 | 50.94 | 479,618 | +0.43(+0.85%) |
Aug 26, 2020 | 50.97 | 51.64 | 50.27 | 50.51 | 378,026 | -0.46(-0.90%) |
Aug 25, 2020 | 52.30 | 52.49 | 50.93 | 50.96 | 430,281 | -1.03(-1.98%) |
Aug 24, 2020 | 51.46 | 52.09 | 50.85 | 51.99 | 752,315 | +1.23(+2.43%) |
Aug 21, 2020 | 50.32 | 51.88 | 50.13 | 50.76 | 744,782 | +0.00(+0.00%) |
Aug 20, 2020 | 50.27 | 51.84 | 50.27 | 50.76 | 429,744 | -0.22(-0.44%) |
Aug 19, 2020 | 50.92 | 51.31 | 49.89 | 50.98 | 517,081 | +0.30(+0.60%) |
Aug 18, 2020 | 51.01 | 51.23 | 49.87 | 50.68 | 618,231 | -0.65(-1.27%) |
Aug 17, 2020 | 52.57 | 52.79 | 51.14 | 51.33 | 498,697 | -0.98(-1.88%) |
Aug 14, 2020 | 51.89 | 52.63 | 51.39 | 52.32 | 366,636 | +0.04(+0.09%) |
Aug 13, 2020 | 52.42 | 53.21 | 51.20 | 52.27 | 943,562 | -0.71(-1.33%) |
Aug 12, 2020 | 52.10 | 53.60 | 51.59 | 52.98 | 1,931,538 | +1.74(+3.39%) |
Aug 11, 2020 | 51.64 | 52.58 | 51.12 | 51.24 | 1,164,187 | +0.37(+0.72%) |
Aug 10, 2020 | 49.17 | 51.34 | 48.97 | 50.87 | 1,394,805 | +2.00(+4.08%) |
Aug 07, 2020 | 48.32 | 48.94 | 47.94 | 48.88 | 755,063 | +0.28(+0.57%) |
Aug 06, 2020 | 48.26 | 48.98 | 47.47 | 48.60 | 790,762 | +0.38(+0.80%) |
Aug 05, 2020 | 47.16 | 48.43 | 46.09 | 48.22 | 1,028,765 | +1.49(+3.20%) |
Aug 04, 2020 | 46.15 | 47.38 | 46.05 | 46.72 | 722,324 | +0.55(+1.18%) |
Aug 03, 2020 | 47.07 | 47.47 | 46.10 | 46.18 | 1,293,884 | -0.52(-1.11%) |
Jul 31, 2020 | 46.53 | 47.32 | 45.54 | 46.70 | 1,754,401 | -0.52(-1.10%) |
Jul 30, 2020 | 48.32 | 50.03 | 46.59 | 47.21 | 1,541,667 | -1.46(-3.00%) |
Jul 29, 2020 | 43.85 | 50.29 | 43.85 | 48.67 | 4,648,102 | +8.25(+20.41%) |
Jul 28, 2020 | 40.83 | 41.74 | 40.42 | 40.42 | 691,130 | -0.72(-1.74%) |
Jul 27, 2020 | 40.23 | 41.25 | 39.75 | 41.14 | 736,170 | +1.14(+2.84%) |
Jul 24, 2020 | 40.16 | 40.65 | 39.38 | 40.00 | 484,527 | -0.21(-0.53%) |
Jul 23, 2020 | 39.41 | 40.87 | 39.25 | 40.22 | 534,659 | +0.46(+1.15%) |
Jul 22, 2020 | 38.70 | 39.97 | 38.49 | 39.76 | 424,704 | +0.66(+1.69%) |
Jul 21, 2020 | 38.57 | 39.63 | 38.52 | 39.10 | 385,995 | +0.97(+2.53%) |
Jul 20, 2020 | 38.30 | 38.52 | 37.67 | 38.13 | 349,571 | -0.47(-1.23%) |
Jul 17, 2020 | 39.77 | 39.98 | 38.48 | 38.61 | 453,686 | -0.81(-2.04%) |
Jul 16, 2020 | 39.80 | 40.34 | 38.74 | 39.41 | 476,493 | -0.77(-1.92%) |
Jul 15, 2020 | 39.82 | 40.68 | 39.07 | 40.18 | 802,797 | +1.85(+4.83%) |
Jul 14, 2020 | 37.81 | 38.64 | 37.27 | 38.33 | 667,508 | +0.38(+0.99%) |
Jul 13, 2020 | 39.78 | 40.16 | 37.93 | 37.95 | 537,163 | -1.51(-3.83%) |
Jul 10, 2020 | 39.29 | 39.92 | 38.62 | 39.46 | 410,887 | +0.26(+0.66%) |
Jul 09, 2020 | 39.04 | 39.52 | 38.61 | 39.21 | 579,751 | -0.01(-0.02%) |
Jul 08, 2020 | 38.70 | 39.43 | 38.23 | 39.21 | 645,644 | +0.33(+0.85%) |
Jul 07, 2020 | 39.67 | 39.73 | 38.27 | 38.88 | 939,786 | -1.42(-3.53%) |
Jul 06, 2020 | 41.37 | 41.37 | 39.64 | 40.31 | 614,363 | +0.28(+0.69%) |
Jul 02, 2020 | 41.88 | 42.44 | 39.86 | 40.03 | 461,508 | -0.50(-1.24%) |